Dark

UNH20270617P200
UNH Jun 17 2027 200.00 Put (UNH270617P00200000)
option OPRA

EOD

Jul 28, 2026

1.80+18.421%(+0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.8000	1.8000	1.8000	1.8000	+18.421%	4	1,615	0.000%
2026-07-21	1.5200	1.5200	1.5200	1.5200	-26.923%	1	1,614	+18.421%
2026-07-20	2.0800	2.0800	2.0800	2.0800	+4.000%	1	1,615	-13.462%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+6.383%	5	1,616	-10.000%
2026-07-16	2.1100	2.1100	1.8800	1.8800	-22.634%	53	1,616	-4.255%
2026-07-14	2.4300	2.4300	2.4300	2.4300	+15.714%	1	1,623	-25.926%
2026-07-10	2.1000	2.1000	2.1000	2.1000	-13.934%	2	1,623	-14.286%
2026-07-06	2.4400	2.4400	2.4400	2.4400	+2.092%	2	1,621	-26.230%
2026-07-02	2.3900	2.3900	2.3900	2.3900	-20.333%	1	1,623	-24.686%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,623	-40.000%
2026-06-24	2.9400	3.0000	2.8300	2.9900	+4.912%	38	1,624	-39.799%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-14.414%	1	1,656	-36.842%
2026-06-18	3.3300	3.3300	3.3300	3.3300	+10.631%	1	1,654	-45.946%
2026-06-16	3.0400	3.0500	3.0100	3.0100	+19.920%	5	1,654	-40.199%
2026-06-15	3.0000	3.0000	2.5100	2.5100	-16.333%	4	1,659	-28.287%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,659	-40.000%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,659	-43.750%
2026-06-09	3.4400	3.4400	3.4000	3.4000	+2.719%	2	1,660	-47.059%
2026-06-05	3.4000	3.4000	3.3100	3.3100	+3.438%	2	1,661	-45.619%
2026-06-04	3.3000	3.3000	3.2000	3.2000	-14.667%	3	1,661	-43.750%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-2.344%	10	1,661	-52.000%
2026-05-27	3.9900	3.9900	3.8400	3.8400	+9.714%	4	1,660	-53.125%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-4.632%	1	1,661	-48.571%
2026-05-20	3.6700	3.6700	3.6700	3.6700	+1.944%	1	1,661	-50.954%
2026-05-14	3.7000	3.7000	3.6000	3.6000	-6.494%	2	1,662	-50.000%
2026-05-12	3.8500	3.8500	3.8500	3.8500	+5.479%	1	1,662	-53.247%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+4.286%	2	1,662	-50.685%
2026-05-08	3.4000	3.5000	3.4000	3.5000	-6.667%	2	1,663	-48.571%
2026-05-06	3.6200	3.7500	3.6200	3.7500	+8.696%	31	1,663	-52.000%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-0.862%	10	1,694	-47.826%
2026-04-30	3.6300	3.6300	3.4800	3.4800	-2.793%	2	1,694	-48.276%
2026-04-29	3.5800	3.5800	3.5800	3.5800	-3.243%	1	1,695	-49.721%
2026-04-28	4.1000	4.1000	3.7000	3.7000	-23.711%	3	1,695	-51.351%
2026-04-27	4.5000	4.8500	4.4500	4.8500	-24.455%	3	1,697	-62.887%
2026-04-24	6.4200	6.4200	6.4200	6.4200	+47.586%	1	1,698	-71.963%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-5.022%	1	1,699	-58.621%
2026-04-21	5.9500	5.9500	4.3000	4.5800	-33.719%	6	1,703	-60.699%
2026-04-20	7.5000	7.5000	6.6800	6.9100	-2.676%	9	1,703	-73.951%
2026-04-17	7.1000	7.1000	7.1000	7.1000	-7.792%	1	1,702	-74.648%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-6.553%	4	1,702	-76.623%
2026-04-15	8.3500	8.4500	8.2400	8.2400	-3.059%	10	1,698	-78.155%
2026-04-13	8.5000	8.5000	8.5000	8.5000	-3.628%	1	1,694	-78.824%
2026-04-09	8.8200	8.8200	8.8200	8.8200	-2.000%	1	1,695	-79.592%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,696	-80.000%
2026-04-07	10.0000	10.0000	9.5000	9.5000	-26.128%	6	1,697	-81.053%
2026-04-06	13.0700	13.0800	12.7900	12.8600	-9.245%	57	1,703	-86.003%
2026-04-01	14.5000	14.5000	14.0900	14.1700	-6.653%	3	1,653	-87.297%
2026-03-31	15.1000	15.1800	15.1000	15.1800	-12.909%	27	1,652	-88.142%
2026-03-30	17.8000	17.8000	17.4300	17.4300	-3.220%	3	1,626	-89.673%
2026-03-27	17.8300	18.0400	17.8300	18.0100	+24.207%	12	1,625	-90.006%
2026-03-26	14.4000	14.5000	14.4000	14.5000	+2.473%	2	1,625	-87.586%
2026-03-24	14.1500	14.1500	14.1500	14.1500	-0.352%	17	1,625	-87.279%
2026-03-23	14.5000	14.5000	14.1400	14.2000	+11.635%	113	1,625	-87.324%
2026-03-20	12.7200	12.7200	12.7200	12.7200	+3.499%	2	1,714	-85.849%
2026-03-19	12.1500	12.2900	12.1500	12.2900	+5.948%	3	1,716	-85.354%
2026-03-18	11.6000	11.6000	11.6000	11.6000	+3.020%	3	1,715	-84.483%
2026-03-17	11.2000	11.2600	11.2000	11.2600	-12.374%	2	1,712	-84.014%
2026-03-13	12.8500	12.8500	12.8500	12.8500	+0.391%	1	1,713	-85.992%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+5.785%	1	1,713	-85.938%
2026-03-03	12.1000	12.1000	12.1000	12.1000	+6.140%	10	714	-85.124%
2026-02-26	11.4000	11.4000	11.4000	11.4000	-5.941%	1,000	714	-84.211%
2026-02-25	12.1200	12.1200	12.1200	12.1200	-6.769%	1	714	-85.149%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+20.037%	1	714	-86.154%
2026-02-23	10.8300	10.8300	10.8300	10.8300	-2.432%	1	713	-83.380%
2026-02-17	11.1000	11.1000	11.1000	11.1000	-0.448%	1	713	-83.784%
2026-02-13	11.8000	11.8000	11.1500	11.1500	-10.153%	2	713	-83.857%
2026-02-11	12.4100	12.4100	12.4100	12.4100	+12.818%	1	713	-85.496%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-12.698%	1	712	-83.636%
2026-02-06	12.6000	12.6000	12.6000	12.6000	+6.239%	1	711	-85.714%
2026-02-04	11.8600	11.8600	11.8600	11.8600	+9.815%	10	710	-84.823%
2026-02-02	10.5000	10.8000	10.5000	10.8000	+0.465%	32	700	-83.333%
2026-01-30	10.7000	10.7500	10.7000	10.7500	+2.479%	3	670	-83.256%
2026-01-28	11.0000	11.0000	10.2500	10.4900	-14.016%	38	667	-82.841%
2026-01-27	12.0000	13.0000	11.7700	12.2000	+105.042%	250	635	-85.246%
2026-01-22	5.9000	5.9500	5.9000	5.9500	-12.500%	2	451	-69.748%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-3.819%	1	451	-73.529%
2026-01-02	7.0700	7.0700	7.0700	7.0700	-13.252%	1	451	-74.540%
2025-12-30	8.1500	8.1500	8.1500	8.1500	-2.976%	2	451	-77.914%
2025-12-26	8.3000	8.4000	8.3000	8.4000	-3.337%	2	453	-78.571%
2025-12-11	8.6900	8.6900	8.6900	8.6900	-18.404%	1	454	-79.287%
2025-11-26	10.6500	10.6500	10.6500	10.6500	-18.391%	1	454	-83.099%
2025-11-19	13.0500	13.0500	13.0500	13.0500	+6.098%	1	454	-86.207%
2025-11-18	12.3000	12.3000	12.3000	12.3000	+18.156%	1	453	-85.366%
2025-11-14	10.4100	10.4100	10.4100	10.4100	+10.159%	1	453	-82.709%
2025-11-12	9.4500	9.4500	9.4500	9.4500	-14.091%	1	452	-80.952%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-2.741%	1	452	-83.636%
2025-11-07	11.3100	11.3100	11.3100	11.3100	+10.341%	1	451	-84.085%
2025-11-04	10.2500	10.2500	10.2500	10.2500	0.000%	2	452	-82.439%
2025-11-03	10.0500	10.3000	10.0500	10.2500	+23.049%	87	474	-82.439%
2025-10-30	8.3300	8.3300	8.3300	8.3300	+8.182%	1	474	-78.391%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-6.098%	1	475	-76.623%
2025-10-17	8.2000	8.2000	8.2000	8.2000	+9.333%	1	475	-78.049%
2025-10-10	6.9000	7.7000	6.9000	7.5000	+12.782%	5	476	-76.000%
2025-10-09	6.6500	6.6700	6.6000	6.6500	-9.524%	14	477	-72.932%
2025-10-06	7.3500	7.3500	7.3500	7.3500	-8.240%	1	485	-75.510%
2025-10-02	8.0100	8.0100	8.0100	8.0100	+6.800%	5	485	-77.528%
2025-09-24	7.4500	7.5000	7.4500	7.5000	-14.188%	2	485	-76.000%
2025-09-22	8.2500	8.7400	8.2500	8.7400	+18.108%	2	487	-79.405%
2025-09-18	9.2500	9.2500	7.4000	7.4000	-2.632%	2	489	-75.676%
2025-09-17	7.6000	7.6000	7.6000	7.6000	+7.801%	2	490	-76.316%
2025-09-11	7.5000	7.5000	6.7500	7.0500	-6.000%	45	491	-74.468%
2025-09-10	7.4300	7.5000	7.4300	7.5000	+9.649%	11	520	-76.000%
2025-09-09	9.0500	9.0500	6.8400	6.8400	-28.750%	9	520	-73.684%
2025-09-08	9.9600	10.8500	9.6000	9.6000	-11.275%	37	526	-81.250%
2025-09-04	11.6800	12.1500	10.8200	10.8200	-7.915%	3	528	-83.364%
2025-09-03	11.3000	11.7500	11.3000	11.7500	+1.293%	21	529	-84.681%
2025-09-02	11.6000	11.6000	11.6000	11.6000	+0.870%	1	520	-84.483%
2025-08-29	12.5000	12.5000	11.5000	11.5000	-9.449%	3	523	-84.348%
2025-08-28	13.0000	13.1000	12.7000	12.7000	-0.781%	21	523	-85.827%
2025-08-25	12.5000	12.8000	12.5000	12.8000	+2.236%	2	527	-85.938%
2025-08-22	12.5200	12.5200	12.5200	12.5200	-5.367%	1	525	-85.623%
2025-08-21	13.2300	13.2300	13.2300	13.2300	-11.446%	1	526	-86.395%
2025-08-20	14.0000	14.9400	14.0000	14.9400	+4.842%	4	526	-87.952%
2025-08-19	14.2500	14.2500	14.2500	14.2500	+13.909%	3	526	-87.368%
2025-08-18	12.5100	12.5100	12.5100	12.5100	-5.585%	1	529	-85.612%
2025-08-15	17.0000	17.0000	13.2000	13.2500	-38.544%	47	529	-86.415%
2025-08-13	21.6400	21.6400	21.5600	21.5600	-7.229%	2	538	-91.651%
2025-08-12	23.8000	23.8500	23.2400	23.2400	-6.177%	855	540	-92.255%
2025-08-11	24.7200	24.7700	24.7200	24.7700	-10.739%	3	1,390	-92.733%
2025-08-07	26.6300	27.7500	26.4200	27.7500	+6.731%	51	1,387	-93.514%
2025-08-05	26.0000	27.0000	26.0000	26.0000	-6.103%	8	1,341	-93.077%
2025-08-04	25.2500	27.6900	25.2500	27.6900	-0.036%	11	1,339	-93.499%
2025-08-01	24.5600	27.7500	24.5600	27.7000	+21.491%	866	1,336	-93.502%
2025-07-31	19.5600	22.8000	19.5500	22.8000	+25.206%	22	475	-92.105%
2025-07-30	19.8500	20.5000	18.2100	18.2100	-10.428%	9	458	-90.115%
2025-07-29	23.0000	23.0000	19.0000	20.3300	-3.420%	28	455	-91.146%
2025-07-28	21.0500	21.0500	21.0500	21.0500	+2.184%	1	442	-91.449%
2025-07-25	20.6000	20.6000	20.6000	20.6000	-4.186%	4	443	-91.262%
2025-07-24	20.6100	21.5000	20.6100	21.5000	+7.661%	2	439	-91.628%
2025-07-23	20.9000	20.9000	19.9700	19.9700	-4.905%	2	438	-90.986%
2025-07-22	21.6500	21.6500	21.0000	21.0000	+5.000%	4	439	-91.429%
2025-07-17	21.0000	21.0000	20.0000	20.0000	+5.263%	4	442	-91.000%
2025-07-16	19.0000	19.0000	19.0000	19.0000	+4.972%	1	444	-90.526%
2025-07-14	18.1000	18.1000	18.1000	18.1000	-2.003%	2	444	-90.055%
2025-07-11	18.4700	18.4700	18.4700	18.4700	+5.543%	2	444	-90.254%
2025-07-09	17.8000	17.8000	17.5000	17.5000	+2.041%	3	446	-89.714%
2025-07-08	17.1000	17.1500	17.1000	17.1500	-4.190%	6	446	-89.504%
2025-07-03	17.9000	17.9000	17.9000	17.9000	-2.186%	250	195	-89.944%
2025-07-02	18.3000	18.3000	18.3000	18.3000	+5.172%	1	195	-90.164%
2025-07-01	17.4000	17.4000	17.4000	17.4000	-15.328%	1	195	-89.655%
2025-06-26	20.0400	20.5500	20.0000	20.5500	+2.750%	10	196	-91.241%
2025-06-24	20.0000	20.0000	20.0000	20.0000	-9.091%	5	200	-91.000%
2025-06-23	22.0000	22.0000	22.0000	22.0000	+4.762%	1	205	-91.818%
2025-06-18	21.0000	21.0000	21.0000	21.0000	+0.478%	1	205	-91.429%
2025-06-12	20.9000	20.9000	20.9000	20.9000	-0.334%	1	205	-91.388%
2025-06-11	22.3000	22.3000	20.9700	20.9700	-6.258%	10	204	-91.416%
2025-06-10	22.3700	22.3700	22.3700	22.3700	-2.101%	1	208	-91.954%
2025-06-09	21.4800	22.8500	21.4800	22.8500	-0.868%	5	208	-92.123%
2025-06-06	23.0500	23.0500	23.0500	23.0500	-5.571%	2	208	-92.191%
2025-06-05	23.9900	24.4100	23.9000	24.4100	+3.740%	3	208	-92.626%
2025-06-04	23.6200	23.6200	23.5300	23.5300	+0.987%	2	208	-92.350%
2025-06-03	23.3000	23.3000	23.3000	23.3000	-3.480%	1	209	-92.275%
2025-06-02	24.1400	24.1400	24.1400	24.1400	-1.870%	7	210	-92.543%
2025-05-30	24.6000	24.6000	24.6000	24.6000	-0.806%	10	217	-92.683%
2025-05-29	24.8800	24.8800	24.6000	24.8000	-1.509%	6	222	-92.742%
2025-05-28	24.9000	25.1800	24.9000	25.1800	-5.338%	3	224	-92.851%
2025-05-27	25.3000	26.6000	25.3000	26.6000	+0.377%	27	224	-93.233%
2025-05-23	26.5700	26.5700	26.5000	26.5000	+1.923%	4	214	-93.208%
2025-05-22	24.3400	26.4800	24.3400	26.0000	+6.122%	14	214	-93.077%
2025-05-21	24.7500	26.0700	24.0600	24.5000	+11.010%	41	207	-92.653%
2025-05-20	22.2400	22.9500	21.9500	22.0700	-9.363%	37	204	-91.844%
2025-05-19	26.1700	28.1000	23.3000	24.3500	-16.610%	52	203	-92.608%
2025-05-16	34.1000	34.2000	28.7300	29.2000	-16.571%	194	201	-93.836%
2025-05-15	27.1500	42.0000	25.3600	35.0000	+59.091%	265	228	-94.857%
2025-05-14	21.0000	22.0000	20.2500	22.0000	0.000%	48	0	-91.818%