Dark

UNH20271217P240
UNH Dec 17 2027 240.00 Put (UNH271217P00240000)
option OPRA

EOD

Sep 24, 2026

7.62+1.600%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.6000	7.6200	7.6000	7.6200	+1.600%	2	1,749	0.000%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,749	+1.600%
2026-09-11	7.8000	8.0000	7.8000	8.0000	+14.449%	3	1,748	-4.750%
2026-09-10	6.9900	6.9900	6.9900	6.9900	-12.734%	6	1,745	+9.013%
2026-09-09	8.0100	8.0100	8.0100	8.0100	+19.552%	6	1,739	-4.869%
2026-09-08	6.6500	6.7000	6.6500	6.7000	-20.804%	2	1,745	+13.731%
2026-09-03	6.3500	8.4600	6.3500	8.4600	+30.154%	2	1,744	-9.929%
2026-09-02	6.5000	6.5000	6.5000	6.5000	-9.722%	1	1,745	+17.231%
2026-08-24	7.2000	7.2000	7.2000	7.2000	-2.965%	1	1,746	+5.833%
2026-08-18	7.5000	7.5000	7.3900	7.4200	-3.761%	3	1,747	+2.695%
2026-08-17	7.7100	7.7100	7.7100	7.7100	+3.351%	1	1,747	-1.167%
2026-08-14	7.4600	7.4600	7.4600	7.4600	-22.292%	1	1,746	+2.145%
2026-08-13	7.6500	9.6000	7.6500	9.6000	+30.612%	2	1,746	-20.625%
2026-08-10	7.3200	7.3500	7.3200	7.3500	+0.685%	2	1,747	+3.673%
2026-08-05	7.2500	7.3000	7.2500	7.3000	-23.239%	2	1,747	+4.384%
2026-08-03	7.3900	9.5100	7.3900	9.5100	+21.767%	4	1,746	-19.874%
2026-07-28	7.8100	7.8100	7.8100	7.8100	+4.133%	1	1,747	-2.433%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-4.459%	5	1,748	+1.600%
2026-07-14	7.5900	9.6500	7.5900	7.8500	+3.289%	4	1,753	-2.930%
2026-07-13	7.6500	7.6500	7.6000	7.6000	-15.462%	2	1,751	+0.263%
2026-07-10	7.7000	8.9900	7.7000	8.9900	+20.348%	2	1,753	-15.239%
2026-07-09	7.4700	7.4700	7.4700	7.4700	-2.987%	2	1,753	+2.008%
2026-07-08	7.7000	7.7000	7.7000	7.7000	-6.326%	5	1,751	-1.039%
2026-07-06	7.4700	8.2200	7.4700	8.2200	-2.259%	11	1,751	-7.299%
2026-06-29	8.4100	8.4100	8.4100	8.4100	+2.436%	1	1,740	-9.394%
2026-06-26	8.2100	8.2100	8.2100	8.2100	-13.305%	1	1,740	-7.186%
2026-06-15	9.4700	9.4700	9.4700	9.4700	-8.058%	1	1,741	-19.535%
2026-06-09	10.3000	10.3000	10.3000	10.3000	-4.453%	1	1,741	-26.019%
2026-06-08	10.8000	10.8000	10.7800	10.7800	-2.000%	2	1,740	-29.314%
2026-06-05	10.9700	11.0000	10.9700	11.0000	-14.729%	3	1,742	-30.727%
2026-06-03	14.7700	14.7700	12.9000	12.9000	+7.950%	2	1,743	-40.930%
2026-05-28	11.9500	11.9500	11.9500	11.9500	-0.830%	3	1,742	-36.234%
2026-05-26	12.0500	12.0500	12.0500	12.0500	+7.302%	1	1,742	-36.763%
2026-05-15	11.2200	11.2300	11.2200	11.2300	+1.721%	2	1,741	-32.146%
2026-05-12	10.7000	11.0400	10.7000	11.0400	-5.398%	3	1,740	-30.978%
2026-05-11	11.6500	11.6700	11.6500	11.6700	-7.528%	2	1,740	-34.704%
2026-05-05	12.6200	12.6200	12.6200	12.6200	+9.264%	2	1,740	-39.620%
2026-05-04	11.3000	11.6100	11.3000	11.5500	-2.532%	31	1,740	-34.026%
2026-05-01	11.8500	11.8500	11.8500	11.8500	+6.373%	108	1,729	-35.696%
2026-04-30	11.9000	11.9000	11.1400	11.1400	-4.786%	2	1,729	-31.598%
2026-04-29	11.9700	12.0100	11.7000	11.7000	-6.024%	3	1,728	-34.872%
2026-04-28	12.4500	12.4500	12.4500	12.4500	-11.325%	1	1,728	-38.795%
2026-04-24	14.0500	14.0500	14.0400	14.0400	+2.933%	2	1,729	-45.726%
2026-04-23	13.6400	13.6400	13.6400	13.6400	-4.881%	1	1,729	-44.135%
2026-04-22	13.6600	14.3400	13.4000	14.3400	-2.116%	7	1,729	-46.862%
2026-04-21	14.1600	14.6500	14.1600	14.6500	-25.445%	4	1,733	-47.986%
2026-04-20	19.6500	19.6500	19.6500	19.6500	-9.028%	1	1,733	-61.221%
2026-04-17	21.6000	21.6000	21.6000	21.6000	-1.370%	1	1,734	-64.722%
2026-04-16	21.9000	21.9000	21.9000	21.9000	+0.922%	2	1,734	-65.205%
2026-04-15	21.6500	21.7000	21.6500	21.7000	+0.649%	10	1,732	-64.885%
2026-04-14	21.5200	21.5600	21.5200	21.5600	-2.664%	2	1,727	-64.657%
2026-04-13	22.1500	22.1500	22.1500	22.1500	-4.936%	4	1,724	-65.598%
2026-04-10	23.1500	23.3000	23.1500	23.3000	+0.648%	2	1,724	-67.296%
2026-04-07	25.0700	25.0700	23.1500	23.1500	-25.105%	10	1,724	-67.084%
2026-04-06	30.8500	30.9200	30.8500	30.9100	-3.707%	7	1,728	-75.348%
2026-04-02	32.2000	32.5000	31.4300	32.1000	-17.161%	77	1,739	-76.262%
2026-03-30	38.7500	38.7500	38.7500	38.7500	-0.590%	3	1,739	-80.335%
2026-03-27	38.8200	38.9800	38.8200	38.9800	+15.599%	2	1,739	-80.452%
2026-03-26	33.7200	33.7200	33.7200	33.7200	-0.824%	22	1,740	-77.402%
2026-03-25	34.0000	34.0000	34.0000	34.0000	+14.286%	22	1,740	-77.588%
2026-03-20	29.8000	30.0200	29.7500	29.7500	+0.575%	150	1,718	-74.387%
2026-03-19	29.5600	29.5800	29.5600	29.5800	+3.717%	2	1,568	-74.239%
2026-03-17	28.4000	28.5200	28.4000	28.5200	-2.060%	2	1,569	-73.282%
2026-03-16	29.1000	29.1600	29.1000	29.1200	-4.399%	3	1,570	-73.832%
2026-03-13	30.7100	30.7100	30.3000	30.4600	-1.995%	5	1,570	-74.984%
2026-03-12	31.0800	31.0800	31.0800	31.0800	+7.172%	3	1,569	-75.483%
2026-03-05	29.0000	29.0000	29.0000	29.0000	+1.045%	1	1,569	-73.724%
2026-03-04	28.7000	28.7000	28.7000	28.7000	-2.381%	650	1,568	-73.449%
2026-03-03	30.4500	30.4500	29.4000	29.4000	+0.962%	5	1,168	-74.082%
2026-02-27	30.1800	30.1800	29.1200	29.1200	-4.681%	2	1,171	-73.832%
2026-02-25	30.5500	30.5500	30.5500	30.5500	+4.480%	1	1,171	-75.057%
2026-02-23	29.0600	29.3000	29.0600	29.2400	-0.102%	12	1,171	-73.940%
2026-02-13	30.0000	30.0000	29.2700	29.2700	-10.708%	4	1,166	-73.967%
2026-02-10	32.2500	32.8500	32.2500	32.7800	+4.561%	4	1,166	-76.754%
2026-02-09	31.3500	31.3500	31.3500	31.3500	-0.791%	1	1,168	-75.694%
2026-02-06	31.6000	31.6000	31.6000	31.6000	-3.067%	1	1,167	-75.886%
2026-02-05	32.6000	32.6000	32.6000	32.6000	+8.450%	2	1,166	-76.626%
2026-02-03	30.0000	30.0600	30.0000	30.0600	+8.246%	3	1,164	-74.651%
2026-02-02	28.2500	28.2500	27.7700	27.7700	+0.072%	4	1,161	-72.560%
2026-01-29	27.7500	27.7500	27.7500	27.7500	-0.287%	2	1,159	-72.541%
2026-01-28	28.2000	28.3400	27.8300	27.8300	-9.230%	11	1,157	-72.619%
2026-01-27	20.7500	30.9000	20.7500	30.6600	+75.702%	28	1,154	-75.147%
2026-01-26	17.4500	17.4500	17.4500	17.4500	+1.572%	10	1,128	-56.332%
2026-01-22	17.1800	17.1800	17.1800	17.1800	-16.399%	1	1,138	-55.646%
2026-01-20	20.5500	20.5500	20.5500	20.5500	-1.202%	1	1,139	-62.920%
2026-01-16	20.8000	20.8000	20.8000	20.8000	+1.217%	1	1,140	-63.365%
2026-01-13	20.4900	20.5500	20.4900	20.5500	+8.443%	2	1,140	-62.920%
2026-01-09	18.5000	19.6000	18.3700	18.9500	-3.905%	158	1,140	-59.789%
2026-01-08	19.7200	19.7200	19.7200	19.7200	+2.869%	10	1,041	-61.359%
2026-01-07	19.1700	19.1700	19.1700	19.1700	+2.568%	10	1,041	-60.250%
2026-01-06	18.2900	18.6900	17.7800	18.6900	-6.550%	3	1,031	-59.230%
2026-01-05	21.0000	21.0000	20.0000	20.0000	-4.762%	2	1,029	-61.900%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-9.949%	10	1,029	-63.714%
2025-12-10	23.3200	23.3200	23.3200	23.3200	-2.017%	2	1,019	-67.324%
2025-12-09	23.8000	23.8000	23.8000	23.8000	+2.146%	1	1,019	-67.983%
2025-12-08	23.5000	23.5000	23.3000	23.3000	-18.957%	10	1,018	-67.296%
2025-11-20	28.7500	28.7500	28.7500	28.7500	-5.272%	1	1,010	-73.496%
2025-11-19	30.5000	30.5000	30.3500	30.3500	+0.831%	2	1,011	-74.893%
2025-11-18	28.0000	30.2500	28.0000	30.1000	+12.946%	43	1,012	-74.684%
2025-11-17	25.9500	26.6500	25.9500	26.6500	-0.856%	24	1,024	-71.407%
2025-11-14	26.8700	26.8800	26.8700	26.8800	+3.385%	2	1,028	-71.652%
2025-11-11	26.5000	26.5000	26.0000	26.0000	-3.882%	11	1,029	-70.692%
2025-11-10	26.9000	27.0500	26.9000	27.0500	+3.839%	2	1,039	-71.830%
2025-11-06	26.0500	26.0500	26.0500	26.0500	+6.153%	1	1,038	-70.749%
2025-11-03	24.0000	24.5400	24.0000	24.5400	+15.211%	2	1,038	-68.949%
2025-10-31	22.2300	22.2300	21.3000	21.3000	-2.651%	101	1,038	-64.225%
2025-10-30	20.4000	21.8800	20.4000	21.8800	+24.530%	13	937	-65.174%
2025-10-28	18.0000	18.0000	17.5700	17.5700	-8.251%	4	932	-56.631%
2025-10-27	19.1200	19.1500	19.1200	19.1500	-4.250%	6	936	-60.209%
2025-10-24	20.0000	20.0000	20.0000	20.0000	+11.111%	1	936	-61.900%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-12.109%	4	937	-57.667%
2025-10-17	20.4800	20.4800	20.4800	20.4800	+7.620%	1	937	-62.793%
2025-10-16	19.8000	19.8000	19.0300	19.0300	+1.223%	4	938	-59.958%
2025-10-15	18.7000	18.8000	18.7000	18.8000	+1.622%	2	938	-59.468%
2025-10-14	18.5000	18.5000	18.5000	18.5000	+1.259%	2	937	-58.811%
2025-10-10	18.2700	18.2700	18.2700	18.2700	+13.127%	5	937	-58.292%
2025-10-08	16.3000	16.3000	16.1500	16.1500	-10.278%	50	932	-52.817%
2025-10-07	18.0000	18.0000	18.0000	18.0000	+2.157%	1	964	-57.667%
2025-10-06	17.4300	17.6200	17.4000	17.6200	+3.343%	3	964	-56.754%
2025-10-03	18.0000	18.0000	15.0300	17.0500	-10.499%	6	967	-55.308%
2025-10-01	19.0500	19.0500	19.0500	19.0500	-1.550%	1	967	-60.000%
2025-09-30	19.3000	19.3500	19.3000	19.3500	-2.519%	2	968	-60.620%
2025-09-29	21.2500	21.2500	19.8500	19.8500	+4.584%	101	968	-61.612%
2025-09-24	18.6100	18.9800	18.6100	18.9800	-2.416%	3	1,061	-59.852%
2025-09-22	19.4500	19.4500	19.4500	19.4500	-2.408%	1	1,062	-60.823%
2025-09-19	19.9300	19.9300	19.9300	19.9300	-0.350%	1	1,062	-61.766%
2025-09-16	20.0000	20.0000	20.0000	20.0000	+6.440%	1	1,062	-61.900%
2025-09-15	18.8500	19.2200	18.7900	18.7900	+4.389%	6	1,061	-59.447%
2025-09-12	17.7200	18.0000	17.4600	18.0000	+1.408%	12	1,067	-57.667%
2025-09-11	18.7000	19.6000	17.3000	17.7500	-6.283%	9	1,065	-57.070%
2025-09-10	19.1600	19.1600	18.9400	18.9400	+1.664%	2	1,067	-59.768%
2025-09-09	21.6000	22.7000	17.2900	18.6300	-22.278%	68	1,069	-59.098%
2025-09-08	24.3000	24.6700	23.9700	23.9700	-2.561%	12	1,077	-68.210%
2025-09-05	25.2000	26.9700	24.5000	24.6000	-4.651%	50	1,068	-69.024%
2025-09-04	27.4500	27.4500	25.8000	25.8000	-7.890%	15	1,031	-70.465%
2025-09-03	28.0100	28.0100	28.0100	28.0100	+2.978%	2	1,040	-72.795%
2025-09-02	27.3600	27.6600	26.6000	27.2000	-1.091%	211	1,038	-71.985%
2025-08-29	29.2000	29.2000	27.5000	27.5000	-7.687%	116	838	-72.291%
2025-08-28	29.7900	29.7900	29.7900	29.7900	-0.700%	3	838	-74.421%
2025-08-27	30.0000	30.0000	30.0000	30.0000	+5.079%	20	841	-74.600%
2025-08-26	28.9200	28.9200	28.4500	28.5500	-4.833%	52	821	-73.310%
2025-08-25	28.9400	30.0000	28.9400	30.0000	+3.986%	8	770	-74.600%
2025-08-22	28.5000	29.3500	28.2000	28.8500	-3.025%	37	764	-73.588%
2025-08-21	30.3700	31.3500	29.6500	29.7500	-5.675%	327	797	-74.387%
2025-08-20	31.1000	31.5400	30.8100	31.5400	+2.736%	12	486	-75.840%
2025-08-19	30.2500	31.0000	30.0000	30.7000	+3.367%	21	484	-75.179%
2025-08-18	30.1600	30.1600	28.5000	29.7000	-4.039%	41	476	-74.343%
2025-08-15	36.8900	36.8900	29.7100	30.9500	-27.176%	142	486	-75.380%
2025-08-14	43.2100	43.2100	42.2500	42.5000	-0.468%	3	494	-82.071%
2025-08-13	44.3500	44.3500	42.5000	42.7000	-5.111%	31	493	-82.155%
2025-08-12	45.9900	46.0500	44.8800	45.0000	-4.722%	31	478	-83.067%
2025-08-11	47.4000	47.8500	45.9000	47.2300	-3.217%	15	467	-83.866%
2025-08-08	48.4900	50.4500	48.0500	48.8000	-4.966%	32	472	-84.385%
2025-08-07	51.0000	53.0000	51.0000	51.3500	+2.495%	163	456	-85.161%
2025-08-06	47.6100	50.1000	47.6100	50.1000	+6.369%	14	293	-84.790%
2025-08-05	49.6400	49.8000	47.0000	47.1000	-5.611%	45	287	-83.822%
2025-08-04	51.8300	51.8300	48.7200	49.9000	-4.716%	21	284	-84.729%
2025-08-01	48.3500	52.4500	47.7000	52.3700	+18.618%	134	264	-85.450%
2025-07-31	43.2000	45.0500	43.2000	44.1500	+13.031%	49	142	-82.741%
2025-07-30	42.0600	42.2500	39.0600	39.0600	-6.061%	60	126	-80.492%
2025-07-29	43.4400	43.4400	38.1500	41.5800	+5.399%	38	108	-81.674%
2025-07-28	39.6300	40.5000	38.2000	39.4500	-0.127%	11	85	-80.684%
2025-07-25	38.3500	39.5000	38.3000	39.5000	-1.250%	14	78	-80.709%
2025-07-24	38.1600	40.9400	38.1600	40.0000	+8.844%	5	66	-80.950%
2025-07-23	38.0000	38.0000	36.7500	36.7500	-5.769%	3	64	-79.265%
2025-07-22	39.0000	39.0000	39.0000	39.0000	-3.704%	2	65	-80.462%
2025-07-18	40.5000	40.5000	40.5000	40.5000	+5.799%	2	63	-81.185%
2025-07-17	38.6500	38.6500	38.0700	38.2800	+2.353%	5	64	-80.094%
2025-07-15	36.7500	37.4000	36.7500	37.4000	+8.092%	3	65	-79.626%
2025-07-11	34.6000	34.6000	34.6000	34.6000	+3.345%	1	64	-77.977%
2025-07-10	33.4800	33.4800	33.4800	33.4800	-1.703%	8	63	-77.240%
2025-07-09	34.0600	34.0600	34.0600	34.0600	-4.056%	3	55	-77.628%
2025-07-07	35.5000	35.5000	35.5000	35.5000	-0.838%	1	52	-78.535%
2025-07-02	32.9000	35.8000	32.9000	35.8000	-5.416%	2	53	-78.715%
2025-06-25	37.8500	37.8500	37.8500	37.8500	-3.812%	1	51	-79.868%
2025-06-16	39.3500	39.3500	39.3500	39.3500	+3.553%	1	50	-80.635%
2025-06-13	38.0000	38.0000	38.0000	38.0000	-12.382%	2	49	-79.947%
2025-06-05	42.7500	43.3700	42.4000	43.3700	+2.530%	41	48	-82.430%
2025-06-04	42.8300	42.8300	42.3000	42.3000	-2.647%	6	1	-81.986%
2025-05-29	43.4500	43.4500	43.4500	43.4500	0.000%	1	1	-82.463%