Dark

UNH20271217P290
UNH Dec 17 2027 290.00 Put (UNH271217P00290000)
option OPRA

EOD

Sep 23, 2026

17.50+9.512%(+1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	17.5000	17.5000	17.5000	17.5000	+9.512%	1	1,089	0.000%
2026-09-21	16.6500	16.6500	15.9100	15.9800	-2.561%	7	1,088	+9.512%
2026-09-16	16.4000	16.4000	16.4000	16.4000	-1.502%	1	1,090	+6.707%
2026-09-15	16.6500	16.6500	16.6500	16.6500	+6.936%	10	1,090	+5.105%
2026-09-14	15.5700	15.5700	15.5700	15.5700	-7.045%	10	1,085	+12.396%
2026-09-11	16.7500	16.7500	16.7500	16.7500	+10.197%	10	1,085	+4.478%
2026-09-10	15.2000	15.2000	15.2000	15.2000	+0.662%	2	1,085	+15.132%
2026-09-09	15.1000	15.1000	15.1000	15.1000	+4.934%	1	1,084	+15.894%
2026-09-08	13.5500	15.0000	13.5500	14.3900	+6.199%	11	1,083	+21.612%
2026-09-03	13.5500	13.5500	13.5500	13.5500	-12.862%	1	1,074	+29.151%
2026-08-31	15.5700	15.5700	15.5500	15.5500	+1.834%	2	1,074	+12.540%
2026-08-25	15.2700	15.2700	15.2700	15.2700	-1.165%	1	1,074	+14.604%
2026-08-19	15.4500	15.4500	15.4500	15.4500	+0.390%	1	1,074	+13.269%
2026-08-18	15.3100	15.3900	15.3100	15.3900	-3.933%	2	1,074	+13.710%
2026-08-17	15.9000	16.0200	15.9000	16.0200	+3.422%	2	1,073	+9.238%
2026-08-13	15.4700	15.4900	15.4700	15.4900	+2.992%	2	1,073	+12.976%
2026-08-07	15.0400	15.0400	15.0400	15.0400	-2.780%	1	1,073	+16.356%
2026-08-04	15.3700	15.4700	15.3700	15.4700	+5.167%	2	1,072	+13.122%
2026-08-03	14.7800	14.7800	14.5400	14.7100	-3.541%	9	1,072	+18.967%
2026-07-27	15.2500	15.2500	15.2500	15.2500	+9.712%	2	1,064	+14.754%
2026-07-16	12.1000	13.9000	12.1000	13.9000	-14.303%	12	1,064	+25.899%
2026-07-06	16.2500	16.2500	16.2200	16.2200	-6.513%	3	1,063	+7.891%
2026-06-22	17.3400	17.3500	17.3400	17.3500	-8.780%	7	1,064	+0.865%
2026-06-15	19.0200	19.0200	19.0200	19.0200	+2.866%	1	1,073	-7.992%
2026-06-12	18.4900	18.4900	18.4900	18.4900	-5.179%	1	1,073	-5.354%
2026-06-10	19.0600	19.5000	19.0600	19.5000	-4.412%	3	1,073	-10.256%
2026-06-08	20.4000	20.4000	20.4000	20.4000	-16.049%	1	1,074	-14.216%
2026-06-02	24.3000	24.3000	24.3000	24.3000	+8.337%	2	1,074	-27.984%
2026-05-27	22.4300	22.4300	22.4300	22.4300	-2.478%	3	1,074	-21.979%
2026-05-26	22.9900	23.0000	22.9100	23.0000	+7.276%	12	1,074	-23.913%
2026-05-22	21.2900	21.4400	21.2900	21.4400	-0.140%	2	1,074	-18.377%
2026-05-18	21.4700	21.4700	21.4700	21.4700	+1.417%	1	1,075	-18.491%
2026-05-15	21.0800	21.1700	21.0800	21.1700	+4.595%	2	1,075	-17.336%
2026-05-14	20.1500	20.2400	20.1500	20.2400	+1.709%	2	1,075	-13.538%
2026-05-13	19.9000	19.9000	19.9000	19.9000	-1.485%	4	1,074	-12.060%
2026-05-12	20.0000	21.3100	20.0000	20.2000	-7.636%	24	1,074	-13.366%
2026-05-11	21.6400	21.8700	21.6400	21.8700	-2.322%	2	1,074	-19.982%
2026-05-08	22.3900	22.3900	22.3900	22.3900	-2.737%	1	1,086	-21.840%
2026-05-04	22.9000	23.0200	22.9000	23.0200	-1.624%	2	1,087	-23.979%
2026-05-01	23.4000	23.4000	23.4000	23.4000	-0.383%	145	1,087	-25.214%
2026-04-29	23.3200	23.4900	23.3200	23.4900	-3.926%	2	1,087	-25.500%
2026-04-28	24.4500	24.4500	24.4500	24.4500	-10.275%	3	1,087	-28.425%
2026-04-24	27.8000	27.8000	27.2500	27.2500	-1.268%	123	1,090	-35.780%
2026-04-23	27.0800	27.6000	27.0800	27.6000	+1.732%	146	1,209	-36.594%
2026-04-22	26.9600	27.1300	26.9600	27.1300	-4.202%	2	1,210	-35.496%
2026-04-21	29.4500	29.4500	27.4900	28.3200	-24.095%	14	1,217	-38.206%
2026-04-20	37.4500	37.4500	37.3100	37.3100	+1.607%	10	1,217	-53.096%
2026-04-17	37.4000	37.4000	36.4500	36.7200	-4.870%	6	1,222	-52.342%
2026-04-14	38.5700	38.6000	38.5700	38.6000	-4.455%	2	1,222	-54.663%
2026-04-13	40.4000	40.4000	40.4000	40.4000	-4.672%	11	1,211	-56.683%
2026-04-08	42.3800	42.3800	42.3800	42.3800	-0.400%	1	1,211	-58.707%
2026-04-07	44.3500	45.5300	41.5000	42.5500	-21.422%	253	1,210	-58.872%
2026-04-06	53.8000	54.1500	53.8000	54.1500	-2.783%	4	1,123	-67.682%
2026-04-02	55.8000	56.1300	55.3300	55.7000	-13.375%	56	1,136	-68.582%
2026-03-30	64.7000	64.7000	64.3000	64.3000	+2.096%	3	1,136	-72.784%
2026-03-27	60.8500	62.9800	60.8500	62.9800	+7.935%	3	1,138	-72.213%
2026-03-26	58.3300	58.3500	58.3300	58.3500	+2.910%	10	1,141	-70.009%
2026-03-24	57.2500	57.2500	56.7000	56.7000	-1.426%	2	1,141	-69.136%
2026-03-23	57.5000	58.1000	56.9200	57.5200	+12.652%	21	1,141	-69.576%
2026-03-18	51.0600	51.0600	51.0600	51.0600	+0.118%	6	1,132	-65.727%
2026-03-17	51.2000	51.2000	51.0000	51.0000	-2.055%	3	1,138	-65.686%
2026-03-16	52.2000	52.5700	51.9500	52.0700	-3.663%	8	1,138	-66.391%
2026-03-13	53.9000	54.1500	53.4800	54.0500	-1.923%	87	1,139	-67.623%
2026-03-12	53.9900	55.2600	53.9900	55.1100	+3.164%	62	1,103	-68.245%
2026-03-10	52.4500	53.4200	52.0200	53.4200	+1.251%	31	1,046	-67.241%
2026-03-09	53.1500	53.1500	52.7600	52.7600	-1.933%	2	1,036	-66.831%
2026-03-06	54.0700	54.0700	53.8000	53.8000	+3.801%	13	1,036	-67.472%
2026-03-05	51.8300	51.8300	51.8300	51.8300	+2.330%	1	1,036	-66.236%
2026-03-04	50.6500	50.6500	50.6500	50.6500	-0.686%	10	1,035	-65.449%
2026-02-27	50.8500	51.0000	50.8500	51.0000	-2.542%	2	1,025	-65.686%
2026-02-26	50.0000	52.3300	50.0000	52.3300	+2.207%	2	1,025	-66.558%
2026-02-17	51.2000	51.2000	51.2000	51.2000	-7.179%	1	1,026	-65.820%
2026-02-12	54.5600	55.1600	54.5600	55.1600	-6.175%	4	1,025	-68.274%
2026-02-10	58.7900	58.7900	58.7900	58.7900	+7.635%	6	1,025	-70.233%
2026-02-03	54.1000	54.6200	53.9500	54.6200	+7.224%	130	1,025	-67.960%
2026-02-02	50.9500	50.9500	50.9400	50.9400	-0.856%	2	1,013	-65.646%
2026-01-30	51.6100	52.1500	51.3800	51.3800	+0.765%	3	1,014	-65.940%
2026-01-29	50.9900	50.9900	50.9900	50.9900	-0.157%	1	1,015	-65.680%
2026-01-28	53.0000	53.0000	50.0000	51.0700	-5.862%	4	1,015	-65.733%
2026-01-27	48.5800	54.7500	48.5800	54.2500	+65.598%	66	1,013	-67.742%
2026-01-26	32.8300	33.5600	31.9100	32.7600	+3.084%	172	984	-46.581%
2026-01-23	31.3000	32.2000	31.3000	31.7800	-0.439%	80	1,013	-44.934%
2026-01-22	31.6900	32.4000	31.4400	31.9200	-15.444%	19	1,029	-45.175%
2026-01-12	37.7500	37.7500	37.7500	37.7500	+7.244%	1	1,026	-53.642%
2026-01-08	35.2000	35.2000	35.2000	35.2000	-4.607%	1	1,025	-50.284%
2026-01-07	37.1000	37.1000	36.9000	36.9000	-5.117%	34	1,024	-52.575%
2026-01-02	38.8900	38.8900	38.8900	38.8900	-2.286%	4	990	-55.001%
2025-12-31	39.8000	39.8000	39.8000	39.8000	+0.505%	1	993	-56.030%
2025-12-30	38.9200	39.6000	38.9200	39.6000	-1.124%	6	993	-55.808%
2025-12-26	41.0000	41.0000	39.8500	40.0500	-1.597%	11	988	-56.305%
2025-12-24	40.4900	40.8800	40.4900	40.7000	+0.098%	9	979	-57.002%
2025-12-22	40.6600	40.6600	40.6600	40.6600	-0.829%	1	980	-56.960%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+3.067%	1	980	-57.317%
2025-12-17	39.7800	39.7800	39.7800	39.7800	+4.933%	1	979	-56.008%
2025-12-12	37.4000	37.9100	37.4000	37.9100	-10.800%	3	980	-53.838%
2025-12-08	42.5000	42.5000	42.5000	42.5000	+4.938%	1	980	-58.824%
2025-12-04	40.4000	40.5000	40.4000	40.5000	+3.027%	10	981	-56.790%
2025-12-03	39.7500	39.7500	39.3100	39.3100	-8.219%	3	976	-55.482%
2025-12-01	43.2500	43.2700	42.8300	42.8300	+1.253%	4	977	-59.141%
2025-11-28	42.3000	42.3000	42.3000	42.3000	-0.517%	1	977	-58.629%
2025-11-26	42.5200	42.5200	42.5200	42.5200	-5.637%	1	975	-58.843%
2025-11-24	45.6100	45.6100	45.0600	45.0600	-9.117%	2	975	-61.163%
2025-11-21	49.5800	49.5800	49.5800	49.5800	-0.641%	1	973	-64.704%
2025-11-18	49.6200	50.6000	49.6200	49.9000	+9.334%	73	974	-64.930%
2025-11-17	46.0600	46.0600	45.1900	45.6400	+0.132%	10	962	-61.656%
2025-11-14	45.5800	45.5800	45.5800	45.5800	+5.779%	1	962	-61.606%
2025-11-13	42.9500	43.0900	42.9500	43.0900	+4.107%	5	963	-59.387%
2025-11-12	42.1200	42.1200	41.3900	41.3900	-11.598%	2	963	-57.719%
2025-11-11	46.8200	46.8200	46.8200	46.8200	-1.452%	10	961	-62.623%
2025-11-10	46.5100	47.5100	46.5100	47.5100	+5.250%	2	961	-63.166%
2025-11-06	45.1400	45.1400	45.1400	45.1400	-0.243%	3	960	-61.232%
2025-11-05	44.6700	45.2500	44.6700	45.2500	+4.143%	14	963	-61.326%
2025-11-04	44.1000	44.1000	43.4500	43.4500	-0.092%	3	953	-59.724%
2025-11-03	43.4900	43.4900	43.4900	43.4900	+32.997%	1	951	-59.761%
2025-10-28	30.2000	32.7000	30.2000	32.7000	-0.909%	4	951	-46.483%
2025-10-27	33.9000	33.9000	32.5800	33.0000	-8.359%	3	954	-46.970%
2025-10-23	36.0100	36.0100	36.0100	36.0100	+0.028%	1	954	-51.402%
2025-10-22	36.0000	36.0000	36.0000	36.0000	+5.882%	1	953	-51.389%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-2.857%	1	953	-48.529%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+2.369%	1	953	-50.000%
2025-10-14	34.1900	34.1900	34.1900	34.1900	+1.605%	2	954	-48.815%
2025-10-13	33.6500	33.6500	33.6500	33.6500	+15.240%	1	956	-47.994%
2025-10-08	30.5000	30.8000	29.2000	29.2000	-7.886%	8	956	-40.068%
2025-10-07	31.7000	31.7000	31.7000	31.7000	-1.858%	1	961	-44.795%
2025-10-06	32.3000	32.3000	32.3000	32.3000	+9.864%	1	961	-45.820%
2025-10-03	29.4000	29.4000	29.4000	29.4000	-14.035%	1	962	-40.476%
2025-09-24	34.1500	34.2000	34.1500	34.2000	-3.144%	6	961	-48.830%
2025-09-23	36.2900	36.2900	33.8700	35.3100	-5.437%	4	961	-50.439%
2025-09-19	37.4500	37.4500	37.3400	37.3400	-1.737%	2	962	-53.133%
2025-09-18	35.4800	38.0000	35.4000	38.0000	+4.138%	38	963	-53.947%
2025-09-17	36.4800	36.5800	36.2700	36.4900	-1.724%	17	993	-52.042%
2025-09-16	37.6000	37.6000	35.9800	37.1300	+6.604%	4	989	-52.868%
2025-09-15	36.6200	36.6300	34.7000	34.8300	+3.507%	71	990	-49.756%
2025-09-12	33.6700	33.6700	33.4000	33.6500	+0.448%	6	979	-47.994%
2025-09-11	33.0000	33.7500	32.2500	33.5000	-5.340%	84	976	-47.761%
2025-09-10	34.8900	36.2800	34.8900	35.3900	-0.056%	38	990	-50.551%
2025-09-09	40.0000	40.9000	35.4100	35.4100	-17.937%	30	955	-50.579%
2025-09-08	44.1000	45.2000	43.1500	43.1500	-4.430%	377	953	-59.444%
2025-09-05	45.3000	45.4200	45.0500	45.1500	-3.731%	6	596	-61.240%
2025-09-04	49.9500	49.9500	46.9000	46.9000	-6.200%	2	596	-62.687%
2025-09-03	50.0000	50.0000	50.0000	50.0000	+3.306%	1	596	-65.000%
2025-09-02	48.2000	48.4000	47.4600	48.4000	-2.024%	19	595	-63.843%
2025-08-29	51.1800	51.1800	49.1600	49.4000	-4.356%	132	570	-64.575%
2025-08-28	51.8000	52.0000	51.6500	51.6500	+0.879%	4	570	-66.118%
2025-08-27	51.2000	51.2000	51.2000	51.2000	-6.909%	1	568	-65.820%
2025-08-26	51.0000	55.0000	50.3700	55.0000	+7.150%	5	568	-68.182%
2025-08-25	50.6000	51.3300	50.6000	51.3300	+1.724%	5	564	-65.907%
2025-08-22	50.6000	50.6000	50.0500	50.4600	-1.733%	9	563	-65.319%
2025-08-21	52.0500	52.0500	51.3400	51.3500	-5.083%	19	567	-65.920%
2025-08-20	53.9500	54.5000	53.9000	54.1000	+2.462%	10	575	-67.652%
2025-08-19	52.0000	53.0000	52.0000	52.8000	+5.727%	9	566	-66.856%
2025-08-18	50.5100	50.6200	49.6000	49.9400	-5.417%	9	562	-64.958%
2025-08-15	57.0000	57.0000	51.5600	52.8000	-24.247%	102	560	-66.856%
2025-08-14	68.7500	69.7000	68.1500	69.7000	-1.065%	14	509	-74.892%
2025-08-13	70.4000	70.4500	70.4000	70.4500	-10.026%	2	499	-75.160%
2025-08-08	78.3000	78.3000	78.3000	78.3000	-3.214%	1	500	-77.650%
2025-08-07	80.8000	80.9000	80.8000	80.9000	+3.864%	2	500	-78.368%
2025-08-05	79.9300	79.9300	77.8900	77.8900	-3.242%	2	499	-77.532%
2025-08-04	80.5000	80.5000	80.4700	80.5000	-4.155%	5	500	-78.261%
2025-08-01	78.6400	83.9900	78.6400	83.9900	+13.347%	171	497	-79.164%
2025-07-31	72.6000	74.1000	72.6000	74.1000	+11.697%	2	351	-76.383%
2025-07-30	69.1400	69.8000	66.3400	66.3400	-2.727%	121	349	-73.621%
2025-07-29	65.8200	68.3000	65.6500	68.2000	+6.479%	99	230	-74.340%
2025-07-28	63.1800	65.5500	61.8000	64.0500	+0.078%	28	207	-72.678%
2025-07-25	63.2800	64.0000	62.0900	64.0000	-0.467%	6	193	-72.656%
2025-07-24	61.5900	64.3000	61.5900	64.3000	+7.167%	4	187	-72.784%
2025-07-23	61.7600	61.7600	59.1000	60.0000	-3.226%	20	184	-70.833%
2025-07-22	62.0000	62.0000	62.0000	62.0000	-0.958%	1	186	-71.774%
2025-07-21	63.1800	63.1800	62.6000	62.6000	-2.735%	4	185	-72.045%
2025-07-18	64.3600	64.3600	64.3600	64.3600	+5.078%	1	181	-72.809%
2025-07-17	60.3000	61.2500	60.3000	61.2500	+2.083%	11	180	-71.429%
2025-07-16	60.7000	60.7000	60.0000	60.0000	-1.316%	2	169	-70.833%
2025-07-15	60.0000	60.8000	59.0100	60.8000	+6.685%	11	168	-71.217%
2025-07-14	56.9900	56.9900	56.9900	56.9900	-0.541%	1	159	-69.293%
2025-07-11	55.5000	57.3000	55.5000	57.3000	+3.280%	2	158	-69.459%
2025-07-10	56.0000	56.0000	55.4800	55.4800	0.000%	2	156	-68.457%
2025-07-03	56.3000	56.3000	55.4800	55.4800	+2.362%	4	152	-68.457%
2025-07-02	54.2000	54.2000	54.2000	54.2000	+2.885%	10	152	-67.712%
2025-07-01	54.2900	54.2900	52.6800	52.6800	-10.332%	2	142	-66.781%
2025-06-26	58.9700	58.9700	58.7500	58.7500	-2.083%	121	142	-70.213%
2025-06-25	60.0000	60.0000	60.0000	60.0000	+0.671%	1	21	-70.833%
2025-06-24	59.6000	59.6000	59.6000	59.6000	-2.694%	4	20	-70.638%
2025-06-23	60.6200	61.7000	60.6200	61.2500	+5.222%	7	16	-71.429%
2025-06-20	58.2100	58.2100	58.2100	58.2100	+0.120%	4	9	-69.936%
2025-06-18	58.1400	58.1400	58.1400	58.1400	-2.531%	1	6	-69.900%
2025-06-17	59.6500	59.6500	59.6500	59.6500	-1.486%	1	6	-70.662%
2025-06-16	60.5500	60.5500	60.5500	60.5500	-3.491%	1	6	-71.098%
2025-06-10	62.7400	62.7400	62.7400	62.7400	-0.838%	2	6	-72.107%
2025-06-09	63.2700	63.2700	63.2700	63.2700	-11.000%	2	7	-72.341%
2025-05-27	69.0000	71.0900	69.0000	71.0900	0.000%	6	5	-75.383%