Dark

UNH20270617P220
UNH Jun 17 2027 220.00 Put (UNH270617P00220000)
option OPRA

EOD

Aug 5, 2026

2.50-7.407%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6600	2.6600	2.5000	2.5000	-7.407%	6	367	0.000%
2026-08-04	2.7000	2.7000	2.7000	2.7000	+10.204%	1	364	-7.407%
2026-07-30	2.4500	2.4500	2.4500	2.4500	-15.808%	3	363	+2.041%
2026-07-23	2.9100	2.9100	2.9100	2.9100	+14.118%	1	366	-14.089%
2026-07-16	2.5700	2.5700	2.5500	2.5500	-13.265%	5	366	-1.961%
2026-07-14	3.0500	3.0500	2.9400	2.9400	-14.286%	9	366	-14.966%
2026-07-13	3.3600	3.4300	3.3600	3.4300	+3.939%	8	374	-27.114%
2026-07-09	3.0500	3.3000	3.0500	3.3000	+4.101%	3	376	-24.242%
2026-07-08	3.0000	3.1700	3.0000	3.1700	-8.116%	3	377	-21.136%
2026-07-02	3.2900	3.4500	3.2900	3.4500	-14.815%	2	380	-27.536%
2026-06-24	3.7000	4.0500	3.7000	4.0500	+9.164%	2	380	-38.272%
2026-06-23	3.9900	3.9900	3.7100	3.7100	-6.076%	7	381	-32.615%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-1.250%	20	387	-36.709%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+6.952%	1	399	-37.500%
2026-06-15	3.7400	3.7400	3.7400	3.7400	-18.696%	1	399	-33.155%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-2.128%	1	399	-45.652%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-12.150%	1	400	-46.809%
2026-06-03	6.4000	6.4000	5.3500	5.3500	0.000%	7	400	-53.271%
2026-05-18	6.0000	6.0000	5.3500	5.3500	+11.458%	3	400	-53.271%
2026-05-14	4.8000	4.8000	4.8000	4.8000	-2.041%	1	402	-47.917%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-5.769%	1	403	-48.980%
2026-05-12	5.2000	5.3100	5.2000	5.2000	+2.970%	14	403	-51.923%
2026-05-11	5.1300	5.1300	4.9000	5.0500	+1.000%	72	403	-50.495%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-5.660%	4	375	-50.000%
2026-05-07	5.3000	5.3000	5.3000	5.3000	-5.357%	1	375	-52.830%
2026-05-05	5.6000	5.6000	5.6000	5.6000	+9.804%	1	375	-55.357%
2026-05-04	5.9000	5.9000	5.0900	5.1000	0.000%	8	375	-50.980%
2026-05-01	4.9900	5.1000	4.9900	5.1000	-9.574%	3	377	-50.980%
2026-04-30	5.6400	5.6400	5.6400	5.6400	+5.816%	2	377	-55.674%
2026-04-28	5.3500	5.3500	5.3300	5.3300	-20.090%	6	377	-53.096%
2026-04-24	6.6700	6.6700	6.6700	6.6700	+3.411%	5	372	-62.519%
2026-04-23	6.5500	6.5500	6.4500	6.4500	-8.120%	2	377	-61.240%
2026-04-22	7.0200	7.0200	7.0200	7.0200	+2.035%	1	378	-64.387%
2026-04-21	5.8500	7.7300	5.8500	6.8800	-30.505%	11	388	-63.663%
2026-04-20	9.9000	9.9000	9.9000	9.9000	-4.532%	1	388	-74.747%
2026-04-17	10.5000	10.5000	10.2300	10.3700	-10.987%	4	388	-75.892%
2026-04-14	11.1100	11.6500	11.1100	11.6500	-6.501%	5	388	-78.541%
2026-04-13	12.5800	12.5800	12.4600	12.4600	-4.521%	6	760	-79.936%
2026-04-10	13.0500	13.0500	13.0500	13.0500	+5.242%	400	760	-80.843%
2026-04-09	12.4000	12.4000	12.4000	12.4000	-0.241%	5	760	-79.839%
2026-04-07	14.1800	15.4200	12.4300	12.4300	-31.136%	11	755	-79.887%
2026-04-06	17.9500	18.0500	17.7000	18.0500	-6.767%	22	758	-86.150%
2026-04-02	19.3300	19.3600	19.3300	19.3600	-15.826%	2	759	-87.087%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-6.883%	2	759	-89.130%
2026-03-30	23.1700	24.7000	23.1700	24.7000	-0.923%	18	761	-89.879%
2026-03-27	23.7300	24.9300	23.7300	24.9300	+18.998%	3	761	-89.972%
2026-03-25	20.9500	20.9500	20.9500	20.9500	+4.698%	1	758	-88.067%
2026-03-24	19.8400	20.0100	19.8400	20.0100	-2.390%	2	758	-87.506%
2026-03-23	20.5000	20.5000	20.5000	20.5000	+12.329%	1	758	-87.805%
2026-03-13	18.1500	18.2500	18.1500	18.2500	+4.286%	9	757	-86.301%
2026-03-12	17.5000	17.5000	17.5000	17.5000	+3.796%	7	754	-85.714%
2026-03-02	16.8600	16.8600	16.8600	16.8600	+5.375%	1	747	-85.172%
2026-02-27	16.0000	16.0000	16.0000	16.0000	-2.736%	5	748	-84.375%
2026-02-18	16.4500	16.4500	16.4500	16.4500	-14.987%	1	749	-84.802%
2026-02-10	19.3500	19.3500	19.3500	19.3500	+6.612%	1	750	-87.080%
2026-02-06	18.9500	18.9500	18.1500	18.1500	-10.591%	11	749	-86.226%
2026-02-05	20.1000	20.3000	19.9000	20.3000	+5.950%	3	739	-87.685%
2026-02-04	17.3900	19.1600	17.3900	19.1600	+11.072%	8	738	-86.952%
2026-02-03	17.3000	17.3000	17.2500	17.2500	+10.648%	10	742	-85.507%
2026-02-02	15.5900	15.5900	15.5900	15.5900	-1.016%	1	735	-83.964%
2026-01-30	16.2000	16.2000	15.7500	15.7500	+4.305%	11	735	-84.127%
2026-01-29	15.5000	15.5000	15.1000	15.1000	-1.048%	3	724	-83.444%
2026-01-28	17.4000	17.4000	15.2600	15.2600	-15.222%	4	726	-83.617%
2026-01-27	15.5000	18.5000	15.0500	18.0000	+112.515%	19	725	-86.111%
2026-01-22	8.8000	8.8000	8.4700	8.4700	-8.925%	3	717	-70.484%
2026-01-21	9.3000	9.3000	9.3000	9.3000	-13.084%	1	720	-73.118%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-3.604%	1	721	-76.636%
2026-01-15	11.1000	11.1000	11.1000	11.1000	+11.000%	1	720	-77.477%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-0.498%	2	721	-75.000%
2026-01-08	10.0500	10.0500	10.0500	10.0500	+4.145%	4	723	-75.124%
2026-01-06	9.6500	9.6500	9.6500	9.6500	-10.648%	8	719	-74.093%
2026-01-05	10.8000	10.8000	10.8000	10.8000	-2.262%	1	720	-76.852%
2026-01-02	11.0500	11.0500	11.0500	11.0500	+18.817%	1	720	-77.376%
2025-12-31	11.1000	11.4400	9.3000	9.3000	-23.770%	7	715	-73.118%
2025-12-29	12.2000	12.2000	12.2000	12.2000	-1.771%	1	715	-79.508%
2025-12-26	12.2500	12.4200	12.2500	12.4200	+3.500%	12	716	-79.871%
2025-12-24	12.0000	12.0000	12.0000	12.0000	+2.564%	42	716	-79.167%
2025-12-12	11.7000	11.7000	11.7000	11.7000	-1.681%	1	716	-78.632%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-16.491%	1	717	-78.992%
2025-12-08	14.2500	14.2500	14.2500	14.2500	-2.330%	18	718	-82.456%
2025-12-02	14.5900	14.5900	14.5900	14.5900	-12.687%	18	718	-82.865%
2025-11-20	16.7100	16.7100	16.7100	16.7100	-5.593%	1	703	-85.039%
2025-11-19	17.7000	17.7000	17.7000	17.7000	+18.000%	49	703	-85.876%
2025-11-17	15.0000	15.0000	15.0000	15.0000	-6.250%	1	710	-83.333%
2025-11-14	14.9500	16.0000	14.9500	16.0000	+5.680%	50	711	-84.375%
2025-11-11	15.1400	15.1400	15.1400	15.1400	-7.683%	5	697	-83.487%
2025-11-07	16.4000	16.4000	16.4000	16.4000	+5.943%	15	697	-84.756%
2025-11-05	15.3000	15.4800	15.3000	15.4800	+20.186%	2	697	-83.850%
2025-10-31	12.8800	12.8800	12.8800	12.8800	+5.574%	1	696	-80.590%
2025-10-30	11.8000	12.2000	11.8000	12.2000	+12.963%	3	696	-79.508%
2025-10-29	9.6200	10.8000	9.6200	10.8000	+10.769%	3	693	-76.852%
2025-10-28	8.9000	10.5000	8.9000	9.7500	-1.416%	7	693	-74.359%
2025-10-24	9.8900	9.8900	9.8900	9.8900	-14.224%	4	690	-74.722%
2025-10-16	11.5300	11.5300	11.5300	11.5300	+6.464%	2	694	-78.317%
2025-10-15	10.8000	10.8300	10.8000	10.8300	+1.690%	5	695	-76.916%
2025-10-13	10.6500	10.6500	10.6500	10.6500	+0.472%	8	698	-76.526%
2025-10-10	10.6000	10.6000	10.6000	10.6000	+19.774%	1	698	-76.415%
2025-10-09	8.8000	9.1900	8.8000	8.8500	-1.338%	3	698	-71.751%
2025-10-08	9.2900	9.2900	8.9700	8.9700	-12.059%	2	699	-72.129%
2025-10-07	10.2000	10.2000	10.2000	10.2000	0.000%	1	701	-75.490%
2025-10-06	10.2600	10.2600	10.2000	10.2000	+2.102%	6	701	-75.490%
2025-10-03	10.8500	10.8500	9.9900	9.9900	-7.242%	5	706	-74.975%
2025-10-01	10.7700	10.7700	10.7700	10.7700	-4.521%	1	706	-76.787%
2025-09-19	11.2800	11.2800	11.2800	11.2800	+5.915%	1	707	-77.837%
2025-09-17	11.1500	11.1500	10.6500	10.6500	-10.729%	5	708	-76.526%
2025-09-16	11.5000	11.9300	11.5000	11.9300	+12.441%	5	708	-79.044%
2025-09-15	10.9500	10.9500	10.6100	10.6100	+3.210%	3	707	-76.437%
2025-09-12	10.1000	10.2800	9.7500	10.2800	+1.782%	16	710	-75.681%
2025-09-11	10.2100	10.6800	10.1000	10.1000	-6.395%	12	710	-75.248%
2025-09-10	11.1000	11.3000	10.2800	10.7900	+4.757%	31	722	-76.830%
2025-09-09	12.3900	12.7500	10.3000	10.3000	-28.720%	48	752	-75.728%
2025-09-08	14.0000	14.9000	14.0000	14.4500	-3.667%	33	787	-82.699%
2025-09-05	15.0000	15.0000	15.0000	15.0000	-7.350%	1	776	-83.333%
2025-09-02	16.1300	16.4500	16.0700	16.1900	+0.248%	14	775	-84.558%
2025-08-29	17.4000	17.4000	16.1500	16.1500	-13.775%	3	764	-84.520%
2025-08-28	18.7300	18.7300	18.7300	18.7300	-0.584%	1	764	-86.652%
2025-08-26	17.7700	18.8400	17.6300	18.8400	+2.670%	4	763	-86.730%
2025-08-25	17.9200	18.3500	17.9100	18.3500	+2.801%	11	762	-86.376%
2025-08-22	17.8500	17.8500	17.8500	17.8500	-2.459%	1	752	-85.994%
2025-08-21	19.5000	19.5500	18.3000	18.3000	-7.482%	17	752	-86.339%
2025-08-20	19.7800	19.7800	19.7800	19.7800	+3.290%	1	735	-87.361%
2025-08-19	16.6500	19.1500	16.6500	19.1500	+3.794%	7	736	-86.945%
2025-08-18	17.8700	18.4500	17.8700	18.4500	-2.639%	6	736	-86.450%
2025-08-15	22.3500	22.3600	18.4000	18.9500	-33.039%	250	735	-86.807%
2025-08-13	29.6200	29.6200	27.8900	28.3000	-8.710%	4	659	-91.166%
2025-08-12	31.0000	31.0000	31.0000	31.0000	-7.738%	1	659	-91.935%
2025-08-05	33.6000	33.6000	33.6000	33.6000	-9.653%	6	658	-92.560%
2025-08-04	35.2900	37.1900	35.2400	37.1900	+1.751%	15	652	-93.278%
2025-08-01	34.0000	36.8000	33.3000	36.5500	+21.631%	15	651	-93.160%
2025-07-31	29.0000	30.1000	29.0000	30.0500	+17.383%	418	658	-91.681%
2025-07-30	28.3700	28.3700	25.6000	25.6000	-3.067%	7	249	-90.234%
2025-07-29	26.8600	26.8600	25.8000	26.4100	-2.726%	7	251	-90.534%
2025-07-28	27.0100	27.2000	26.8000	27.1500	-6.476%	9	250	-90.792%
2025-07-24	29.0300	29.0300	29.0300	29.0300	+7.718%	1	246	-91.388%
2025-07-18	26.9600	26.9600	26.9500	26.9500	+4.864%	5	245	-90.724%
2025-07-17	27.9100	27.9100	25.7000	25.7000	+1.984%	3	240	-90.272%
2025-07-15	25.2000	25.2000	25.2000	25.2000	+11.504%	1	239	-90.079%
2025-07-08	22.9900	22.9900	22.6000	22.6000	-2.165%	2	238	-88.938%
2025-07-07	23.0000	23.1500	23.0000	23.1000	-1.282%	3	240	-89.177%
2025-07-03	23.4000	23.4000	23.4000	23.4000	+1.739%	1	238	-89.316%
2025-07-02	22.2000	23.0000	22.2000	23.0000	+8.235%	2	237	-89.130%
2025-07-01	21.2500	21.2500	21.2500	21.2500	-17.827%	1	237	-88.235%
2025-06-18	25.6700	25.8600	25.6700	25.8600	-5.448%	3	233	-90.333%
2025-06-11	27.3500	27.3500	27.3500	27.3500	-5.592%	1	233	-90.859%
2025-06-06	28.9700	28.9700	28.9700	28.9700	-1.194%	2	234	-91.370%
2025-06-04	29.3200	29.3200	29.3200	29.3200	+4.714%	1	235	-91.473%
2025-06-02	28.0000	28.0000	28.0000	28.0000	-6.667%	1	236	-91.071%
2025-05-30	31.5300	31.5300	30.0000	30.0000	-10.448%	6	237	-91.667%
2025-05-27	33.0000	33.5000	32.9400	33.5000	+3.077%	5	238	-92.537%
2025-05-22	32.0000	32.5500	31.3500	32.5000	+2.105%	14	240	-92.308%
2025-05-21	30.6500	31.8300	30.5000	31.8300	+19.437%	5	230	-92.146%
2025-05-20	28.5400	28.9400	26.6500	26.6500	-12.046%	29	231	-90.619%
2025-05-19	33.6700	33.9500	29.1000	30.3000	-19.265%	126	222	-91.749%
2025-05-16	45.0000	45.0000	37.1300	37.5300	-10.536%	78	204	-93.339%
2025-05-15	37.1200	48.7000	37.1200	41.9500	+49.821%	46	175	-94.041%
2025-05-14	24.0200	28.0000	24.0200	28.0000	+3.131%	6	138	-91.071%
2025-05-13	20.0000	27.9300	20.0000	27.1500	+67.593%	90	133	-90.792%
2025-05-12	16.7000	17.0500	16.2000	16.2000	-6.087%	12	67	-84.568%
2025-05-09	17.0700	17.2500	17.0700	17.2500	+9.177%	6	55	-85.507%
2025-05-08	15.5400	15.8000	15.4300	15.8000	+0.127%	4	54	-84.177%
2025-05-07	15.5500	15.7800	15.5500	15.7800	+10.970%	2	52	-84.157%
2025-05-06	14.3000	14.3000	14.2200	14.2200	+4.945%	2	53	-82.419%
2025-05-05	13.5000	13.5500	13.5000	13.5500	-3.901%	2	53	-81.550%
2025-05-02	14.1600	14.1600	14.1000	14.1000	+4.213%	4	52	-82.270%
2025-05-01	13.3300	13.5300	13.3300	13.5300	+2.345%	2	51	-81.523%
2025-04-30	12.9500	14.0500	12.9500	13.2200	+0.152%	15	49	-81.089%
2025-04-29	11.9000	13.2000	11.9000	13.2000	+20.000%	30	36	-81.061%
2025-04-25	10.9000	11.8500	10.9000	11.0000	+2.326%	14	6	-77.273%
2025-04-24	10.7500	10.7500	10.7500	10.7500	0.000%	1	1	-76.744%