Dark

UNH20271217P280
UNH Dec 17 2027 280.00 Put (UNH271217P00280000)
option OPRA

EOD

Sep 24, 2026

14.40+5.033%(+0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.4000	14.4000	14.4000	14.4000	+5.033%	1	1,087	0.000%
2026-09-21	13.7100	13.7100	13.7100	13.7100	-24.794%	1	1,086	+5.033%
2026-09-14	13.7500	18.2300	13.7500	18.2300	+23.093%	2	1,086	-21.009%
2026-09-11	14.7900	14.8100	14.7900	14.8100	+10.522%	2	1,086	-2.768%
2026-09-10	12.3300	13.4000	12.3300	13.4000	+10.744%	2	1,087	+7.463%
2026-09-04	12.1000	12.1000	12.1000	12.1000	+5.217%	1	1,087	+19.008%
2026-09-03	11.5000	11.5000	11.5000	11.5000	-4.959%	1	1,087	+25.217%
2026-09-02	12.1000	12.1000	12.1000	12.1000	-10.237%	2	1,087	+19.008%
2026-08-31	13.5000	13.5000	13.4800	13.4800	-1.390%	2	1,087	+6.825%
2026-08-24	13.6700	13.6700	13.6700	13.6700	-1.228%	1	1,087	+5.340%
2026-08-19	13.8400	13.8400	13.8400	13.8400	+3.670%	5	1,087	+4.046%
2026-08-18	13.2900	13.3500	13.2900	13.3500	+1.753%	6	1,086	+7.865%
2026-08-14	13.0700	13.1200	13.0700	13.1200	-3.173%	2	1,082	+9.756%
2026-08-13	13.3000	13.5500	13.3000	13.5500	+3.673%	7	1,082	+6.273%
2026-08-12	13.0700	13.0700	13.0700	13.0700	-2.463%	1	1,077	+10.176%
2026-08-11	13.4000	13.4000	13.4000	13.4000	+3.555%	1	1,077	+7.463%
2026-08-07	14.2500	14.2500	12.9400	12.9400	-4.431%	2	1,077	+11.283%
2026-08-04	13.4500	13.5400	13.4500	13.5400	+4.961%	2	1,078	+6.352%
2026-08-03	12.7800	12.9000	12.7800	12.9000	-3.875%	2	1,077	+11.628%
2026-07-27	13.4200	13.4200	13.4200	13.4200	+7.532%	1	1,076	+7.303%
2026-07-20	12.4800	12.4800	12.4800	12.4800	-1.188%	1	1,076	+15.385%
2026-07-17	12.6300	12.6300	12.6300	12.6300	+4.380%	1	1,076	+14.014%
2026-07-16	11.6500	12.1000	11.6500	12.1000	-4.649%	10	1,077	+19.008%
2026-07-09	12.6000	12.6900	12.6000	12.6900	-8.705%	2	1,078	+13.475%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-5.763%	1	1,078	+3.597%
2026-06-25	14.8000	14.9300	14.7500	14.7500	-3.405%	7	1,079	-2.373%
2026-06-16	15.7000	15.7000	15.0000	15.2700	-1.801%	4	1,075	-5.697%
2026-06-15	15.5500	15.5500	15.5500	15.5500	-6.607%	10	1,086	-7.395%
2026-06-12	16.7400	16.7400	16.6500	16.6500	-1.421%	4	1,086	-13.514%
2026-06-10	16.8900	16.8900	16.8900	16.8900	-1.802%	1	1,086	-14.742%
2026-06-09	17.2000	17.2000	17.2000	17.2000	-4.018%	1	1,086	-16.279%
2026-06-08	18.1400	18.1400	17.9200	17.9200	-2.077%	2	1,086	-19.643%
2026-06-04	18.8300	18.8300	18.3000	18.3000	-10.732%	2	1,088	-21.311%
2026-06-03	20.5000	20.5000	20.5000	20.5000	+1.485%	1	1,088	-29.756%
2026-06-01	20.2000	20.2000	20.2000	20.2000	-1.415%	1	1,087	-28.713%
2026-05-26	20.4900	20.4900	20.4900	20.4900	+3.537%	12	1,086	-29.722%
2026-05-22	19.7900	19.7900	19.7900	19.7900	+4.987%	5	1,086	-27.236%
2026-05-15	18.7200	18.8500	18.7200	18.8500	+4.144%	2	1,083	-23.607%
2026-05-14	18.0400	18.1000	18.0400	18.1000	+0.556%	2	1,083	-20.442%
2026-05-12	18.0000	18.0000	18.0000	18.0000	-7.455%	1	1,083	-20.000%
2026-05-11	19.3000	19.4500	19.3000	19.4500	-7.381%	2	1,083	-25.964%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+0.719%	1	1,083	-31.429%
2026-05-06	20.8500	20.8500	20.8500	20.8500	+4.250%	1	1,084	-30.935%
2026-05-05	20.0000	20.0000	20.0000	20.0000	-1.235%	1	1,083	-28.000%
2026-05-04	20.2100	20.2500	20.2100	20.2500	-0.491%	2	1,083	-28.889%
2026-05-01	20.2000	20.3500	20.2000	20.3500	-0.732%	4	1,081	-29.238%
2026-04-30	20.6400	20.6400	20.5000	20.5000	-0.582%	2	1,081	-29.756%
2026-04-29	20.9300	20.9300	20.6200	20.6200	-3.555%	4	1,080	-30.165%
2026-04-28	22.9100	22.9100	21.3800	21.3800	-12.735%	3	1,081	-32.647%
2026-04-27	24.5000	24.5000	24.5000	24.5000	+0.616%	1	1,081	-41.224%
2026-04-24	24.3500	24.3500	24.3500	24.3500	+1.798%	2	1,081	-40.862%
2026-04-23	24.8500	24.8500	23.9200	23.9200	-0.333%	146	1,082	-39.799%
2026-04-22	23.9400	24.0000	23.9400	24.0000	-7.157%	2	1,228	-40.000%
2026-04-21	26.0000	26.0000	23.5000	25.8500	-21.309%	15	1,220	-44.294%
2026-04-20	32.7600	32.8500	32.7500	32.8500	+0.305%	3	1,220	-56.164%
2026-04-17	32.6400	32.7600	32.5000	32.7500	-12.667%	4	1,221	-56.031%
2026-04-09	37.5100	37.5100	37.4400	37.5000	-1.575%	3	1,220	-61.600%
2026-04-08	38.1000	38.1000	38.1000	38.1000	-1.295%	1	1,221	-62.205%
2026-04-07	40.0000	41.0000	37.5500	38.6000	-20.918%	121	1,220	-62.694%
2026-04-06	49.6400	49.6400	48.7600	48.8100	-2.962%	12	1,339	-70.498%
2026-04-02	51.1000	51.5500	49.9400	50.3000	-16.445%	23	1,348	-71.372%
2026-03-27	55.0000	60.2000	55.0000	60.2000	+12.692%	12	1,348	-76.080%
2026-03-26	53.3400	53.4200	53.3400	53.4200	+1.174%	2	1,338	-73.044%
2026-03-23	52.2300	52.8000	52.2300	52.8000	+11.158%	2	1,338	-72.727%
2026-03-20	47.5000	47.5000	47.5000	47.5000	+0.636%	1	1,339	-69.684%
2026-03-19	47.3500	47.3500	47.2000	47.2000	+2.297%	25	1,339	-69.492%
2026-03-18	46.1400	46.1400	46.1400	46.1400	+0.283%	1	1,314	-68.791%
2026-03-17	45.8000	46.0100	45.8000	46.0100	-1.583%	2	1,314	-68.702%
2026-03-16	46.7500	46.7500	46.7500	46.7500	-6.388%	2	1,315	-69.198%
2026-03-12	49.9400	49.9400	49.9400	49.9400	+4.477%	1	1,315	-71.165%
2026-03-10	48.4500	48.4500	46.9000	47.8000	+4.825%	10	1,315	-69.874%
2026-03-04	45.8000	45.8000	45.6000	45.6000	-3.185%	7	1,315	-68.421%
2026-03-03	47.0900	47.1000	47.0900	47.1000	+2.726%	6	1,315	-69.427%
2026-02-27	45.8500	45.8500	45.8500	45.8500	-6.676%	1	1,315	-68.593%
2026-02-25	48.9900	49.2000	48.9900	49.1300	-0.466%	3	1,315	-70.690%
2026-02-24	51.7500	51.7500	49.3600	49.3600	+3.938%	50	1,315	-70.827%
2026-02-23	45.3500	47.4900	45.3500	47.4900	+5.299%	2	1,315	-69.678%
2026-02-20	45.1000	45.1000	45.1000	45.1000	-4.063%	1	1,314	-68.071%
2026-02-18	47.0100	47.0100	47.0100	47.0100	+0.449%	1	1,313	-69.368%
2026-02-17	45.8000	46.8000	45.8000	46.8000	-3.206%	14	1,312	-69.231%
2026-02-13	48.5500	48.5500	48.3000	48.3500	-2.520%	3	1,302	-70.217%
2026-02-12	49.6000	49.6000	49.6000	49.6000	-2.935%	1	1,302	-70.968%
2026-02-09	51.1000	51.1000	51.1000	51.1000	+0.393%	1	1,301	-71.820%
2026-02-06	53.7900	53.7900	50.9000	50.9000	-6.674%	52	1,301	-71.709%
2026-02-05	52.3000	54.5400	51.9800	54.5400	+11.992%	54	1,250	-73.597%
2026-02-03	48.8000	49.7500	48.5000	48.7000	+5.025%	228	1,301	-70.431%
2026-01-30	47.0100	47.0100	46.3700	46.3700	+2.999%	2	1,276	-68.945%
2026-01-28	48.1000	48.5000	44.5500	45.0200	-9.416%	24	1,275	-68.014%
2026-01-27	45.8000	50.3500	45.8000	49.7000	+74.877%	529	1,288	-71.026%
2026-01-26	29.0000	29.2300	28.2500	28.4200	+0.424%	87	1,175	-49.331%
2026-01-23	28.6500	28.6500	28.3000	28.3000	-1.565%	4	1,134	-49.117%
2026-01-22	28.5600	28.9600	28.5600	28.7500	-13.351%	20	1,138	-49.913%
2026-01-20	33.1800	33.1800	33.1800	33.1800	+2.597%	1	1,141	-56.600%
2026-01-14	32.3400	32.3400	32.3400	32.3400	-3.750%	3	1,142	-55.473%
2026-01-13	33.4500	33.6000	33.4500	33.6000	+1.973%	41	1,139	-57.143%
2026-01-12	32.9500	32.9500	32.9500	32.9500	+1.385%	1	1,100	-56.297%
2026-01-07	33.3500	33.3500	32.3000	32.5000	-1.396%	9	1,100	-55.692%
2026-01-05	34.1500	34.1500	32.9600	32.9600	-4.740%	4	1,090	-56.311%
2026-01-02	33.5000	34.6000	33.5000	34.6000	-1.649%	4	1,090	-58.382%
2025-12-31	35.1800	35.1800	35.1800	35.1800	-2.413%	1	1,092	-59.068%
2025-12-26	36.3000	36.3000	35.8500	36.0500	-3.867%	19	1,092	-60.055%
2025-12-18	37.5000	37.5000	37.5000	37.5000	+4.370%	1	1,083	-61.600%
2025-12-16	35.9000	35.9300	35.9000	35.9300	+5.676%	2	1,083	-59.922%
2025-12-15	34.9000	34.9000	34.0000	34.0000	0.000%	2	1,084	-57.647%
2025-12-12	34.0000	34.0000	34.0000	34.0000	-12.371%	5	1,084	-57.647%
2025-12-08	38.1500	38.8000	37.6500	38.8000	+6.011%	432	1,084	-62.887%
2025-12-04	36.6000	36.6000	36.6000	36.6000	-6.154%	100	729	-60.656%
2025-12-01	39.0000	39.0000	39.0000	39.0000	-4.599%	3	653	-63.077%
2025-11-24	40.6800	40.9900	40.6800	40.8800	-10.154%	15	653	-64.775%
2025-11-20	45.5000	45.5000	45.5000	45.5000	-1.600%	2	653	-68.352%
2025-11-18	46.2400	46.2400	46.2400	46.2400	+12.342%	2	653	-68.858%
2025-11-17	41.1600	41.1600	41.1600	41.1600	-2.000%	1	655	-65.015%
2025-11-14	42.0000	42.0000	42.0000	42.0000	+11.940%	1	655	-65.714%
2025-11-12	36.9200	37.5200	36.9200	37.5200	-9.042%	4	656	-61.620%
2025-11-10	41.5000	41.5000	41.2500	41.2500	+17.488%	9	658	-65.091%
2025-10-31	35.1100	35.1100	35.1100	35.1100	+8.868%	1	662	-58.986%
2025-10-29	30.2000	32.2500	30.2000	32.2500	+13.556%	6	663	-55.349%
2025-10-28	28.0000	28.4000	27.4000	28.4000	-3.005%	17	668	-49.296%
2025-10-27	29.4500	29.8900	29.2800	29.2800	-3.494%	4	654	-50.820%
2025-10-24	30.3400	30.3400	30.3400	30.3400	+3.549%	1	654	-52.538%
2025-10-21	29.3000	29.3000	29.3000	29.3000	-5.086%	1	654	-50.853%
2025-10-20	31.0000	31.0000	30.8700	30.8700	-1.844%	2	653	-53.353%
2025-10-17	31.4500	31.4500	31.4500	31.4500	-1.719%	1	654	-54.213%
2025-10-16	32.0000	32.0000	32.0000	32.0000	+2.729%	1	653	-55.000%
2025-10-15	31.1500	31.1500	31.1500	31.1500	-1.111%	2	653	-53.772%
2025-10-14	31.5000	31.5000	31.5000	31.5000	+0.962%	1	655	-54.286%
2025-10-10	29.9300	31.2000	29.9300	31.2000	+19.494%	6	656	-53.846%
2025-10-09	25.8000	26.4200	25.8000	26.1100	-1.842%	3	658	-44.849%
2025-10-08	28.1000	28.1000	26.6000	26.6000	-5.338%	4	658	-45.865%
2025-10-07	28.5000	28.5000	28.1000	28.1000	-2.600%	2	658	-48.754%
2025-10-03	29.3400	29.3400	28.1300	28.8500	-3.285%	6	658	-50.087%
2025-10-02	33.5500	33.5500	29.8300	29.8300	-5.302%	7	658	-51.726%
2025-09-25	31.5000	31.5000	31.5000	31.5000	+3.789%	1	663	-54.286%
2025-09-24	32.0500	32.0500	30.1900	30.3500	-6.902%	58	663	-52.554%
2025-09-22	34.8800	34.8800	32.6000	32.6000	-4.984%	4	658	-55.828%
2025-09-19	34.3100	34.3100	34.3100	34.3100	+0.912%	4	657	-58.030%
2025-09-18	32.9700	34.0000	32.9700	34.0000	+3.944%	3	657	-57.647%
2025-09-16	31.7100	33.7600	31.7100	32.7100	+3.186%	5	656	-55.977%
2025-09-15	31.2800	31.7000	31.2800	31.7000	+6.056%	2	653	-54.574%
2025-09-12	29.8000	29.9600	29.2500	29.8900	-0.200%	9	653	-51.823%
2025-09-11	31.0500	31.0500	27.9000	29.9500	-5.491%	61	655	-51.920%
2025-09-10	32.7300	32.7600	31.6900	31.6900	+0.603%	34	654	-54.560%
2025-09-09	35.9300	35.9300	31.0000	31.5000	-20.152%	88	684	-54.286%
2025-09-08	38.7300	40.4500	38.6000	39.4500	-1.988%	7	646	-63.498%
2025-09-05	40.7400	40.7600	40.2500	40.2500	-4.394%	3	646	-64.224%
2025-09-04	43.0500	43.4000	42.1000	42.1000	-6.236%	7	645	-65.796%
2025-09-03	44.6000	44.9600	44.4700	44.9000	+3.576%	10	641	-67.929%
2025-09-02	43.2200	43.3500	42.9000	43.3500	-0.573%	22	638	-66.782%
2025-08-29	45.5800	46.1500	43.6000	43.6000	-6.237%	23	596	-66.972%
2025-08-28	46.5000	46.5000	46.5000	46.5000	0.000%	1	596	-69.032%
2025-08-27	46.1000	46.7300	46.1000	46.5000	-3.125%	23	595	-69.032%
2025-08-26	48.0000	48.0000	48.0000	48.0000	+4.689%	1	595	-70.000%
2025-08-25	45.8500	45.8500	45.8500	45.8500	-0.326%	1	594	-68.593%
2025-08-22	44.9500	46.3000	44.7400	46.0000	-1.709%	29	594	-68.696%
2025-08-21	47.1300	47.1300	46.4400	46.8000	-4.684%	13	594	-69.231%
2025-08-20	50.0000	50.0000	48.9100	49.1000	+3.043%	11	603	-70.672%
2025-08-19	46.1100	48.1200	46.1100	47.6500	+4.176%	37	604	-69.780%
2025-08-18	45.6100	46.4200	44.4100	45.7400	-2.265%	26	602	-68.518%
2025-08-15	51.1600	52.9000	46.5000	46.8000	-27.419%	272	588	-69.231%
2025-08-14	63.0500	64.4800	63.0000	64.4800	+2.268%	16	623	-77.667%
2025-08-13	63.9500	64.6500	62.0500	63.0500	-9.826%	120	610	-77.161%
2025-08-11	68.6200	70.2300	68.6200	69.9200	-2.210%	39	551	-79.405%
2025-08-08	71.5000	71.5000	71.5000	71.5000	-4.284%	1	537	-79.860%
2025-08-07	74.8500	74.8500	74.7000	74.7000	+6.943%	2	537	-80.723%
2025-08-05	69.3500	70.1000	69.1500	69.8500	-7.728%	32	537	-79.384%
2025-08-04	75.4700	75.7000	74.1000	75.7000	+0.464%	6	505	-80.978%
2025-08-01	72.1000	75.3500	72.1000	75.3500	+11.185%	27	503	-80.889%
2025-07-31	65.1000	67.7700	63.5000	67.7700	+12.295%	379	488	-78.752%
2025-07-30	63.6300	64.6500	60.3500	60.3500	-2.567%	15	111	-76.139%
2025-07-29	61.0500	63.1900	58.9500	61.9400	+3.233%	54	105	-76.752%
2025-07-28	58.6500	60.0000	58.3500	60.0000	+1.695%	9	94	-76.000%
2025-07-25	54.5500	59.0000	54.5500	59.0000	-1.667%	17	94	-75.593%
2025-07-24	56.0100	60.0000	56.0000	60.0000	+9.230%	13	90	-76.000%
2025-07-23	56.7500	56.7500	54.9300	54.9300	-4.470%	2	89	-73.785%
2025-07-22	58.0000	58.0000	57.5000	57.5000	0.000%	2	90	-74.957%
2025-07-21	57.5000	57.5000	57.5000	57.5000	-1.338%	1	89	-74.957%
2025-07-18	58.6900	58.6900	58.2800	58.2800	+4.670%	2	89	-75.292%
2025-07-17	55.6800	55.6800	55.6800	55.6800	+0.687%	1	88	-74.138%
2025-07-15	55.0000	55.6000	54.5800	55.3000	+5.736%	4	87	-73.960%
2025-07-14	52.0000	52.3000	52.0000	52.3000	+3.054%	2	84	-72.467%
2025-07-10	50.7500	50.7500	50.7500	50.7500	-1.072%	2	82	-71.626%
2025-07-09	51.3000	51.3000	51.3000	51.3000	+0.984%	1	80	-71.930%
2025-07-08	50.8000	50.8000	50.8000	50.8000	-1.627%	1	79	-71.654%
2025-07-07	51.1500	53.0500	51.1500	51.6400	-3.567%	3	79	-72.115%
2025-07-03	51.6000	53.5500	51.6000	53.5500	+3.378%	17	69	-73.109%
2025-07-02	50.9600	51.8000	50.6200	51.8000	+9.053%	8	69	-72.201%
2025-07-01	49.4000	49.4000	47.5000	47.5000	-9.524%	4	69	-69.684%
2025-06-30	51.0000	52.5000	51.0000	52.5000	-5.948%	4	67	-72.571%
2025-06-26	55.3700	55.8200	55.3700	55.8200	-0.321%	4	63	-74.203%
2025-06-23	56.8000	57.0000	56.0000	56.0000	+3.055%	3	61	-74.286%
2025-06-20	53.8000	54.5000	53.6900	54.3400	-1.949%	12	59	-73.500%
2025-06-17	55.4200	55.4200	55.4200	55.4200	-1.825%	1	56	-74.017%
2025-06-16	56.4500	56.4500	56.4500	56.4500	+1.895%	1	57	-74.491%
2025-06-13	55.0900	55.4000	54.9600	55.4000	+4.924%	58	57	-74.007%
2025-06-12	55.9400	55.9400	52.8000	52.8000	-10.493%	23	69	-72.727%
2025-06-10	58.9800	58.9900	58.9800	58.9900	+1.305%	18	67	-75.589%
2025-06-09	56.7800	58.2300	56.6500	58.2300	-0.834%	21	72	-75.270%
2025-06-06	58.4100	58.7200	58.4100	58.7200	-0.390%	76	91	-75.477%
2025-06-04	58.9500	58.9500	58.9500	58.9500	-1.273%	1	52	-75.573%
2025-06-03	59.5000	59.7100	59.5000	59.7100	+2.948%	2	52	-75.883%
2025-06-02	58.9600	60.0400	57.0600	58.0000	-4.243%	22	52	-75.172%
2025-05-30	61.2700	61.3700	59.1000	60.5700	0.000%	62	31	-76.226%