Dark

UNH20270617P210
UNH Jun 17 2027 210.00 Put (UNH270617P00210000)
option OPRA

EOD

Aug 5, 2026

2.10-12.500%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1000	2.1000	2.1000	2.1000	-12.500%	1	619	0.000%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-5.138%	1	620	-12.500%
2026-07-22	2.5300	2.5300	2.5300	2.5300	+16.055%	3	620	-16.996%
2026-07-21	2.2000	2.2000	2.1800	2.1800	-12.800%	4	623	-3.670%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-2.344%	2	626	-16.000%
2026-07-13	2.8000	2.8000	2.4900	2.5600	-2.290%	5	626	-17.969%
2026-07-08	2.6800	2.6800	2.6200	2.6200	+1.158%	2	628	-19.847%
2026-07-07	2.5900	2.5900	2.5900	2.5900	-4.074%	5	628	-18.919%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-4.930%	1	633	-22.222%
2026-07-01	2.8400	2.8400	2.8400	2.8400	-6.885%	1	633	-26.056%
2026-06-29	2.9400	3.0500	2.9400	3.0500	+6.643%	2	633	-31.148%
2026-06-26	2.8600	2.8600	2.8600	2.8600	-15.882%	1	633	-26.573%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+3.976%	2	633	-38.235%
2026-06-18	3.2700	3.2700	3.2700	3.2700	-15.065%	1	633	-35.780%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-8.333%	1	633	-45.455%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-16.996%	1	634	-50.000%
2026-06-03	4.8200	5.0600	4.4000	5.0600	+10.000%	9	634	-58.498%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+2.222%	5	634	-54.348%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+2.273%	1	639	-53.333%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	640	-52.273%
2026-05-14	4.2000	4.5000	4.2000	4.5000	+8.434%	30	639	-53.333%
2026-05-13	4.2000	4.2000	4.1500	4.1500	-5.682%	2	668	-49.398%
2026-05-12	4.3700	4.5500	4.2500	4.4000	-6.383%	72	668	-52.273%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+14.078%	2	668	-55.319%
2026-05-01	4.1200	4.1200	4.1200	4.1200	+4.040%	1	668	-49.029%
2026-04-30	3.9600	3.9600	3.9600	3.9600	-19.018%	1	668	-46.970%
2026-04-29	4.8900	4.8900	4.8900	4.8900	-7.736%	1	668	-57.055%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+5.578%	2	668	-60.377%
2026-04-23	5.1000	5.1000	5.0200	5.0200	-10.835%	3	668	-58.167%
2026-04-21	6.0000	6.0000	5.6300	5.6300	-30.920%	53	668	-62.700%
2026-04-20	8.1500	8.1500	8.1500	8.1500	-5.233%	50	668	-74.233%
2026-04-17	8.8000	8.8000	8.5800	8.6000	-11.065%	5	668	-75.581%
2026-04-16	9.6700	9.6700	9.6700	9.6700	-8.774%	4	669	-78.283%
2026-04-13	10.6000	10.6000	10.6000	10.6000	+0.952%	1	669	-80.189%
2026-04-10	10.5000	10.5000	10.5000	10.5000	+0.962%	5	674	-80.000%
2026-04-09	10.4900	10.4900	10.4000	10.4000	0.000%	5	674	-79.808%
2026-04-07	11.1800	13.2000	10.4000	10.4000	-32.026%	12	675	-79.808%
2026-04-06	15.2000	15.3000	15.1800	15.3000	-22.766%	3	678	-86.275%
2026-03-31	19.8100	19.8100	19.8100	19.8100	-3.601%	3	677	-89.399%
2026-03-30	20.7000	20.7000	20.5500	20.5500	+13.850%	2	677	-89.781%
2026-03-26	17.4000	18.1000	17.4000	18.0500	+6.490%	5	677	-88.366%
2026-03-23	16.9500	16.9500	16.9500	16.9500	+14.604%	2	676	-87.611%
2026-03-19	14.5000	14.7900	14.5000	14.7900	-5.192%	25	675	-85.801%
2026-03-12	15.6000	15.6000	15.6000	15.6000	+4.698%	1	654	-86.538%
2026-02-25	14.9000	14.9000	14.9000	14.9000	-6.933%	1	654	-85.906%
2026-02-24	16.0100	16.0100	16.0100	16.0100	+18.068%	1	654	-86.883%
2026-02-23	13.3300	13.5600	13.3300	13.5600	+4.308%	2	653	-84.513%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-15.033%	9	653	-83.846%
2026-02-12	15.3000	15.3000	15.3000	15.3000	-0.065%	4	653	-86.275%
2026-02-11	15.3100	15.3100	15.3100	15.3100	-7.212%	3	654	-86.283%
2026-02-10	16.5000	16.5000	16.5000	16.5000	+6.246%	1	654	-87.273%
2026-02-09	15.5300	15.5300	15.5300	15.5300	-7.834%	4	654	-86.478%
2026-02-05	16.9000	16.9000	16.8000	16.8500	+30.620%	5	654	-87.537%
2026-01-29	13.0200	13.2200	12.9000	12.9000	+0.939%	14	654	-83.721%
2026-01-28	13.0000	13.1900	12.6400	12.7800	-14.228%	32	651	-83.568%
2026-01-27	12.3500	16.6400	12.3500	14.9000	+112.857%	189	635	-85.906%
2026-01-22	7.3700	7.3700	7.0000	7.0000	-9.677%	7	640	-70.000%
2026-01-21	7.7500	7.7500	7.7500	7.7500	-2.516%	3	644	-72.903%
2026-01-06	7.9500	7.9500	7.9500	7.9500	-5.357%	1	644	-73.585%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-21.495%	2	642	-75.000%
2025-12-24	10.2500	10.7000	10.2500	10.7000	-4.889%	2	642	-80.374%
2025-12-22	11.2500	11.2500	11.2500	11.2500	+12.500%	1	641	-81.333%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-25.651%	1	641	-79.000%
2025-11-21	13.4500	13.4500	13.4500	13.4500	-6.272%	1	642	-84.387%
2025-11-20	14.3500	14.3500	14.3500	14.3500	-6.148%	1	643	-85.366%
2025-11-18	13.3900	15.3100	13.3900	15.2900	+11.281%	4	642	-86.266%
2025-11-14	13.7400	13.7400	13.7400	13.7400	+6.512%	1	644	-84.716%
2025-11-10	12.8500	12.9000	12.8500	12.9000	-0.232%	10	644	-83.721%
2025-11-05	13.0500	13.0500	12.9300	12.9300	+6.420%	2	639	-83.759%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+59.868%	1	639	-82.716%
2025-10-28	7.5000	7.6000	7.5000	7.6000	-15.556%	21	639	-72.368%
2025-10-27	9.0000	9.0000	9.0000	9.0000	-7.692%	20	639	-76.667%
2025-10-23	9.8400	9.8400	9.7500	9.7500	+25.483%	5	639	-78.462%
2025-10-09	7.7700	7.7700	7.7700	7.7700	+0.388%	1	634	-72.973%
2025-10-08	7.7400	7.7400	7.7400	7.7400	-11.543%	1	634	-72.868%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+6.189%	5	635	-76.000%
2025-10-03	8.2400	8.2400	8.2400	8.2400	-5.829%	1	635	-74.515%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-7.895%	1	636	-76.000%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-1.042%	1	637	-77.895%
2025-09-29	9.6000	9.6000	9.6000	9.6000	+3.226%	1	638	-78.125%
2025-09-24	9.4000	9.4000	9.3000	9.3000	-2.208%	4	638	-77.419%
2025-09-23	9.5100	9.5100	9.5100	9.5100	+1.386%	1	635	-77.918%
2025-09-22	9.4100	9.4100	9.3800	9.3800	+3.646%	4	635	-77.612%
2025-09-19	9.0500	9.0500	9.0500	9.0500	-7.179%	1	639	-76.796%
2025-09-17	9.7500	9.7500	9.7500	9.7500	+2.632%	1	639	-78.462%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+6.742%	1	639	-77.895%
2025-09-15	8.9000	8.9000	8.7500	8.9000	+7.229%	12	640	-76.404%
2025-09-12	8.3000	8.3000	8.3000	8.3000	+0.606%	1	631	-74.699%
2025-09-11	8.3400	8.3400	8.2500	8.2500	-7.821%	9	632	-74.545%
2025-09-10	8.9500	8.9500	8.9500	8.9500	+5.294%	1	641	-76.536%
2025-09-09	10.5000	10.5700	8.5000	8.5000	-26.087%	12	642	-75.294%
2025-09-08	11.5000	11.5000	11.5000	11.5000	-9.449%	1	653	-81.739%
2025-09-05	12.4500	12.7000	12.0000	12.7000	-5.506%	7	654	-83.465%
2025-09-04	13.7000	13.7000	13.4400	13.4400	-1.538%	3	658	-84.375%
2025-09-02	13.4600	13.6500	13.4600	13.6500	-2.847%	3	660	-84.615%
2025-08-29	14.6600	15.0000	13.5500	14.0500	-15.868%	4	663	-85.053%
2025-08-26	16.7000	16.7000	16.7000	16.7000	+9.436%	4	663	-87.425%
2025-08-25	15.2600	15.2600	15.2600	15.2600	+0.066%	2	667	-86.239%
2025-08-22	15.2500	15.2500	15.2500	15.2500	-3.481%	5	665	-86.230%
2025-08-21	15.8000	15.8000	15.8000	15.8000	-3.186%	1	670	-86.709%
2025-08-19	16.3200	16.3200	16.3200	16.3200	+6.876%	5	669	-87.132%
2025-08-18	15.0800	15.2700	15.0800	15.2700	-6.031%	3	674	-86.248%
2025-08-15	20.9000	21.0000	15.7500	16.2500	-37.404%	262	676	-87.077%
2025-08-13	25.9600	25.9600	25.9600	25.9600	-3.098%	2	775	-91.911%
2025-08-12	26.7900	26.7900	26.7900	26.7900	-3.040%	1	775	-92.161%
2025-08-11	27.7500	27.7500	27.6300	27.6300	-11.725%	2	774	-92.400%
2025-08-04	31.2000	31.3000	31.2000	31.3000	-3.395%	40	773	-93.291%
2025-08-01	29.8200	32.4000	29.8200	32.4000	+28.215%	11	813	-93.519%
2025-07-31	23.7100	25.2700	23.7100	25.2700	+15.652%	34	823	-91.690%
2025-07-30	24.0000	24.0000	21.8500	21.8500	-4.959%	9	822	-90.389%
2025-07-29	25.2600	25.2600	21.8000	22.9900	-2.996%	54	821	-90.866%
2025-07-25	23.0500	23.8500	23.0000	23.7000	-2.389%	78	769	-91.139%
2025-07-24	24.2800	24.2800	24.2800	24.2800	-3.459%	1	766	-91.351%
2025-07-23	23.6000	25.9500	23.0000	25.1500	+2.653%	32	767	-91.650%
2025-07-21	24.9000	24.9000	24.4900	24.5000	-1.408%	5	779	-91.429%
2025-07-18	23.5000	25.1500	23.5000	24.8500	+8.515%	154	784	-91.549%
2025-07-17	22.2000	23.6000	22.2000	22.9000	+3.620%	6	632	-90.830%
2025-07-16	22.0000	22.1000	21.9500	22.1000	-1.996%	3	630	-90.498%
2025-07-15	22.3500	22.5500	22.3500	22.5500	+6.872%	2	631	-90.687%
2025-07-14	20.5600	21.1000	20.5600	21.1000	+3.941%	2	629	-90.047%
2025-07-07	20.3000	20.3000	20.3000	20.3000	-0.490%	1	627	-89.655%
2025-07-03	20.5500	20.5500	20.4000	20.4000	-2.857%	2	628	-89.706%
2025-07-02	20.1100	21.0000	20.1100	21.0000	+10.526%	5	628	-90.000%
2025-07-01	21.1000	21.1000	17.5000	19.0000	-13.636%	46	623	-88.947%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+0.228%	1	615	-90.455%
2025-06-27	22.2500	22.2500	21.9500	21.9500	-3.347%	8	616	-90.433%
2025-06-26	22.7100	22.7100	22.7100	22.7100	+0.044%	2	624	-90.753%
2025-06-24	22.7000	22.9500	22.6300	22.7000	-5.417%	6	626	-90.749%
2025-06-23	24.4400	24.4400	24.0000	24.0000	+5.495%	2	632	-91.250%
2025-06-18	22.9000	22.9000	22.7000	22.7500	-3.397%	7	635	-90.769%
2025-06-17	23.5500	23.5500	23.5500	23.5500	-2.444%	1	635	-91.083%
2025-06-13	23.1000	24.1400	23.1000	24.1400	+6.110%	10	636	-91.301%
2025-06-12	23.8000	23.8000	22.7500	22.7500	-6.340%	7	641	-90.769%
2025-06-11	24.2900	24.2900	24.2900	24.2900	-6.577%	1	648	-91.354%
2025-06-05	27.0000	27.0000	26.0000	26.0000	-1.887%	6	647	-91.923%
2025-06-04	26.5000	26.5000	26.5000	26.5000	+3.153%	1	640	-92.075%
2025-06-02	25.6000	25.6900	25.6000	25.6900	-4.320%	3	640	-91.826%
2025-05-30	27.2200	27.2200	26.8500	26.8500	-2.858%	80	637	-92.179%
2025-05-29	27.6400	27.6400	27.6400	27.6400	-7.155%	1	622	-92.402%
2025-05-23	29.7900	29.7900	29.7700	29.7700	+3.368%	12	622	-92.946%
2025-05-22	29.4000	29.6100	28.7900	28.8000	+3.784%	13	622	-92.708%
2025-05-21	27.7500	27.7500	27.7500	27.7500	+13.497%	1	635	-92.432%
2025-05-20	25.7000	25.7000	24.4500	24.4500	-10.275%	3	636	-91.411%
2025-05-19	29.8000	31.1000	27.1200	27.2500	-15.504%	38	637	-92.294%
2025-05-16	36.0000	38.5000	32.0000	32.2500	-18.622%	188	645	-93.488%
2025-05-15	27.4000	45.0000	27.4000	39.6300	+61.821%	324	571	-94.701%
2025-05-14	21.4800	24.7000	21.4800	24.4900	+0.082%	25	507	-91.425%
2025-05-13	16.0000	25.0000	16.0000	24.4700	+65.898%	491	491	-91.418%
2025-05-12	15.3000	15.3000	14.5500	14.7500	-2.318%	84	103	-85.763%
2025-05-09	14.6000	15.2500	14.3600	15.1000	+7.857%	84	29	-86.093%
2025-05-07	13.5000	14.0000	13.5000	14.0000	+10.236%	3	16	-85.000%
2025-05-06	12.7000	12.7000	12.7000	12.7000	-3.422%	1	13	-83.465%
2025-05-02	12.7100	13.1500	12.7100	13.1500	+5.200%	6	12	-84.030%
2025-05-01	12.0000	12.5000	11.9500	12.5000	0.000%	7	9	-83.200%
2025-04-30	12.2000	12.5000	12.2000	12.5000	0.000%	2	2	-83.200%