Dark

UNH20270617P230
UNH Jun 17 2027 230.00 Put (UNH270617P00230000)
option OPRA

EOD

Aug 5, 2026

2.82-11.875%(-0.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8100	2.8200	2.8100	2.8200	-11.875%	11	763	0.000%
2026-08-03	3.1000	3.2000	3.1000	3.2000	+24.514%	21	752	-11.875%
2026-07-22	3.2000	3.2000	2.5700	2.5700	-24.412%	2	753	+9.728%
2026-07-20	3.4500	3.4500	3.3500	3.4000	+0.592%	53	753	-17.059%
2026-07-17	3.3800	3.3800	3.3800	3.3800	+19.435%	3	786	-16.568%
2026-07-16	2.8300	2.8300	2.8300	2.8300	-26.494%	1	789	-0.353%
2026-07-14	3.6500	3.8500	3.6500	3.8500	+10.000%	352	790	-26.753%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-3.315%	1	826	-19.429%
2026-07-08	3.6200	3.6200	3.6200	3.6200	-2.688%	1	827	-22.099%
2026-07-02	3.7200	3.7200	3.7200	3.7200	-7.000%	1	828	-24.194%
2026-06-30	3.8200	4.0000	3.8200	4.0000	-16.493%	2	828	-29.500%
2026-06-16	4.8400	4.8500	4.7900	4.7900	-21.475%	5	826	-41.127%
2026-06-03	6.1000	6.1000	6.1000	6.1000	+12.963%	2	831	-53.770%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-13.600%	1	833	-47.778%
2026-05-12	6.2500	6.3600	6.2500	6.2500	+5.932%	75	770	-54.880%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-5.600%	2	770	-52.203%
2026-05-06	6.2500	6.2500	6.2500	6.2500	-7.132%	2	772	-54.880%
2026-05-05	6.7300	6.7300	6.7300	6.7300	+9.431%	1	774	-58.098%
2026-05-01	5.9800	6.1500	5.9800	6.1500	-16.213%	2	774	-54.146%
2026-04-30	7.3400	7.3400	7.3400	7.3400	-4.675%	1	774	-61.580%
2026-04-28	7.7000	7.7000	7.7000	7.7000	-2.532%	2	774	-63.377%
2026-04-21	8.2300	8.2300	7.9000	7.9000	-35.615%	2	776	-64.304%
2026-04-17	11.8000	12.2700	11.8000	12.2700	-13.895%	4	776	-77.017%
2026-04-15	14.3500	14.3500	14.2500	14.2500	+2.151%	2	774	-80.211%
2026-04-13	13.9900	14.0500	13.9500	13.9500	-6.876%	3	774	-79.785%
2026-04-10	14.9000	15.1500	14.9000	14.9800	+1.080%	12	775	-81.175%
2026-04-09	14.8000	14.8200	14.7000	14.8200	-1.200%	7	775	-80.972%
2026-04-07	16.6000	16.6500	14.5000	15.0000	-34.584%	115	770	-81.200%
2026-04-01	23.2000	23.2000	22.9300	22.9300	-16.466%	3	768	-87.702%
2026-03-30	28.1100	28.1100	27.2200	27.4500	-4.654%	4	767	-89.727%
2026-03-27	25.5700	28.7900	25.5700	28.7900	+18.477%	4	768	-90.205%
2026-03-26	24.3000	24.3000	24.3000	24.3000	+17.961%	1	769	-88.395%
2026-03-19	20.6000	20.6000	20.6000	20.6000	+1.229%	2	768	-86.311%
2026-03-18	19.7300	20.3500	19.7300	20.3500	-6.437%	3	768	-86.143%
2026-03-12	21.7500	21.7500	21.7500	21.7500	+5.583%	5	768	-87.034%
2026-03-11	20.6000	20.6000	20.6000	20.6000	+0.733%	1	768	-86.311%
2026-03-10	20.8000	20.8000	20.4500	20.4500	-0.921%	4	767	-86.210%
2026-03-06	20.6400	20.6400	20.6400	20.6400	+2.943%	1	768	-86.337%
2026-03-05	20.1500	20.2500	20.0500	20.0500	+0.250%	16	774	-85.935%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-4.988%	1	758	-85.900%
2026-02-25	21.3000	21.3000	21.0500	21.0500	+0.334%	8	756	-86.603%
2026-02-24	20.9800	20.9800	20.9800	20.9800	+5.960%	5	756	-86.559%
2026-02-23	19.6500	19.8000	19.6500	19.8000	+2.591%	4	758	-85.758%
2026-02-13	18.9000	19.4000	18.9000	19.3000	-10.855%	30	729	-85.389%
2026-02-12	21.6500	21.6500	21.6500	21.6500	-12.170%	1	729	-86.975%
2026-02-05	24.6500	24.6500	24.6500	24.6500	+16.935%	2	730	-88.560%
2026-02-04	21.4100	21.4100	21.0800	21.0800	+1.836%	15	728	-86.622%
2026-02-03	20.7200	20.7200	20.7000	20.7000	+9.408%	50	740	-86.377%
2026-01-30	18.9200	18.9200	18.9200	18.9200	+5.698%	1	790	-85.095%
2026-01-29	18.6000	18.7800	17.9000	17.9000	-3.243%	8	790	-84.246%
2026-01-28	18.6000	18.8500	18.2000	18.5000	-12.114%	116	786	-84.757%
2026-01-27	21.0000	21.5500	20.5200	21.0500	+93.297%	156	733	-86.603%
2026-01-22	11.0000	11.0000	10.8900	10.8900	-7.319%	7	722	-74.105%
2026-01-21	11.9000	11.9000	11.7500	11.7500	-6.375%	2	729	-76.000%
2026-01-14	12.5500	12.5500	12.5500	12.5500	+9.416%	34	729	-77.530%
2026-01-06	11.4700	11.4700	11.4700	11.4700	-2.879%	1	695	-75.414%
2026-01-05	11.8100	11.8100	11.8100	11.8100	-21.267%	1	690	-76.122%
2025-12-22	15.1000	15.1000	15.0000	15.0000	+8.147%	4	690	-81.200%
2025-12-15	13.8700	13.8700	13.8700	13.8700	-11.090%	1	690	-79.668%
2025-12-04	15.4000	15.6000	15.3500	15.6000	-6.810%	35	690	-81.923%
2025-11-26	16.7400	16.7400	16.7400	16.7400	-18.540%	1	666	-83.154%
2025-11-18	20.4000	20.5500	20.4000	20.5500	+11.382%	10	666	-86.277%
2025-11-14	18.4500	18.4500	18.4500	18.4500	+18.802%	10	656	-84.715%
2025-11-12	15.9900	16.4200	14.9600	15.5300	-18.606%	20	656	-81.842%
2025-11-03	19.0800	19.0800	19.0800	19.0800	+60.336%	1	642	-85.220%
2025-10-29	11.9000	11.9000	11.9000	11.9000	-14.878%	1	642	-76.303%
2025-10-16	13.9800	13.9800	13.9800	13.9800	+20.103%	1	641	-79.828%
2025-10-10	11.6400	11.6400	11.6400	11.6400	+11.816%	1	642	-75.773%
2025-10-08	10.4100	10.4100	10.4100	10.4100	-11.929%	1	641	-72.911%
2025-10-03	11.1000	11.8200	11.1000	11.8200	-8.372%	3	642	-76.142%
2025-09-30	12.9000	12.9000	12.9000	12.9000	-4.089%	1	641	-78.140%
2025-09-16	13.4500	13.4500	13.4500	13.4500	+5.573%	1	641	-79.033%
2025-09-15	12.7400	12.7400	12.7400	12.7400	+4.856%	10	642	-77.865%
2025-09-09	14.8900	14.8900	12.1500	12.1500	-29.769%	2	643	-76.790%
2025-09-05	17.3000	18.7600	17.0500	17.3000	-4.683%	4	645	-83.699%
2025-09-04	19.6000	19.6000	18.1500	18.1500	-10.104%	2	648	-84.463%
2025-09-03	20.1000	20.1900	20.1000	20.1900	-1.560%	2	649	-86.033%
2025-08-22	20.6500	20.6500	20.5100	20.5100	-5.353%	2	649	-86.251%
2025-08-21	21.8000	21.8000	20.6000	21.6700	-4.621%	17	649	-86.987%
2025-08-20	22.8000	22.8000	22.7200	22.7200	+2.805%	2	646	-87.588%
2025-08-19	22.1000	22.1000	22.1000	22.1000	+8.333%	5	648	-87.240%
2025-08-18	20.4000	20.4000	20.4000	20.4000	-8.520%	10	643	-86.176%
2025-08-15	27.7000	28.7000	21.8000	22.3000	-32.116%	150	633	-87.354%
2025-08-14	33.2000	33.2000	32.5000	32.8500	+12.887%	16	618	-91.416%
2025-08-13	33.5300	33.5300	29.1000	29.1000	-18.601%	3	624	-90.309%
2025-08-12	35.8300	35.8300	35.0800	35.7500	-1.379%	15	625	-92.112%
2025-08-11	36.2500	36.2500	36.2500	36.2500	-6.088%	1	620	-92.221%
2025-08-08	39.0000	39.0000	38.6000	38.6000	-6.128%	11	621	-92.694%
2025-08-07	40.5000	41.1200	40.5000	41.1200	+2.646%	2	624	-93.142%
2025-08-06	38.0700	40.0600	38.0700	40.0600	-3.002%	16	622	-92.961%
2025-08-04	40.8500	41.5500	40.8500	41.3000	-2.272%	3	618	-93.172%
2025-08-01	38.7500	42.2600	38.4300	42.2600	+26.717%	512	619	-93.327%
2025-07-31	34.1700	34.1700	33.3500	33.3500	+10.467%	6	126	-91.544%
2025-07-30	32.1300	32.1300	30.1900	30.1900	-2.926%	2	121	-90.659%
2025-07-29	34.0000	34.0200	30.1500	31.1000	+1.138%	11	120	-90.932%
2025-07-28	30.3500	30.7500	30.3500	30.7500	-2.070%	2	117	-90.829%
2025-07-24	31.3000	31.4000	31.3000	31.4000	+0.641%	2	116	-91.019%
2025-07-22	31.2000	31.2000	31.2000	31.2000	+0.322%	10	115	-90.962%
2025-07-21	31.3000	31.3000	31.1000	31.1000	-5.327%	2	105	-90.932%
2025-07-18	32.8500	32.8500	32.8500	32.8500	+6.414%	1	104	-91.416%
2025-07-17	29.6300	30.8700	29.6300	30.8700	+18.868%	11	105	-90.865%
2025-07-10	26.9500	26.9500	25.7900	25.9700	-1.666%	11	104	-89.141%
2025-07-09	26.4100	26.4100	26.4100	26.4100	-12.838%	1	97	-89.322%
2025-06-23	31.1100	31.1100	30.3000	30.3000	+3.061%	2	97	-90.693%
2025-06-20	29.4000	29.4000	29.4000	29.4000	+1.379%	2	96	-90.408%
2025-06-12	29.0000	29.0000	29.0000	29.0000	-12.834%	25	95	-90.276%
2025-06-06	33.0500	33.2700	33.0500	33.2700	-1.422%	4	99	-91.524%
2025-06-05	32.9000	33.7500	32.9000	33.7500	+1.810%	28	99	-91.644%
2025-06-04	33.1500	33.1500	33.1500	33.1500	+0.455%	2	79	-91.493%
2025-06-03	33.0000	33.0000	33.0000	33.0000	+1.538%	1	79	-91.455%
2025-06-02	32.5000	32.5000	32.5000	32.5000	-5.961%	25	78	-91.323%
2025-05-30	33.6200	34.5600	33.6200	34.5600	-1.257%	6	103	-91.840%
2025-05-28	35.0000	35.0000	35.0000	35.0000	-5.354%	1	101	-91.943%
2025-05-27	37.7000	37.7000	36.9800	36.9800	-0.054%	2	102	-92.374%
2025-05-23	37.0000	37.0000	37.0000	37.0000	+2.125%	10	97	-92.378%
2025-05-22	36.2300	36.2300	36.2300	36.2300	-0.604%	1	97	-92.216%
2025-05-21	36.4500	36.4500	36.4500	36.4500	+16.827%	20	98	-92.263%
2025-05-20	32.0000	33.6500	30.4000	31.2000	-10.857%	7	78	-90.962%
2025-05-19	36.6700	39.0000	35.0000	35.0000	-13.151%	7	77	-91.943%
2025-05-16	42.3000	47.5700	40.3000	40.3000	-16.146%	80	80	-93.002%
2025-05-15	42.5500	54.5500	42.5500	48.0600	+57.574%	29	90	-94.132%
2025-05-14	28.9000	30.5000	28.9000	30.5000	+1.667%	16	61	-90.754%
2025-05-13	25.0000	31.3400	25.0000	30.0000	+60.428%	60	55	-90.600%
2025-05-12	18.6500	18.7000	18.6000	18.7000	+3.889%	4	8	-84.920%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+6.195%	2	9	-84.333%
2025-05-07	16.9500	16.9500	16.9500	16.9500	+11.881%	6	8	-83.363%
2025-04-30	15.6000	15.6000	15.1500	15.1500	0.000%	2	2	-81.386%