Dark

UNH20270617P240
UNH Jun 17 2027 240.00 Put (UNH270617P00240000)
option OPRA

EOD

Aug 5, 2026

3.36-12.042%(-0.46)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3000	3.5400	3.3000	3.3600	-12.042%	329	1,822	0.000%
2026-08-04	3.8200	3.8200	3.8200	3.8200	-6.829%	1	1,682	-12.042%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,682	-18.049%
2026-07-27	3.8700	3.9500	3.8700	3.9500	0.000%	3	1,683	-14.937%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-2.948%	2	1,684	-14.937%
2026-07-20	4.0700	4.0700	4.0700	4.0700	+7.388%	4	1,682	-17.445%
2026-07-16	3.5800	3.7900	3.5800	3.7900	-7.561%	7	1,678	-11.346%
2026-07-09	4.1600	4.1600	4.1000	4.1000	-6.818%	2	1,683	-18.049%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+2.326%	3	1,684	-23.636%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-1.602%	20	1,666	-21.860%
2026-06-30	4.3700	4.3700	4.3700	4.3700	-8.000%	1	1,666	-23.112%
2026-06-29	4.7000	4.7500	4.7000	4.7500	+0.636%	2	1,666	-29.263%
2026-06-26	4.7200	4.7200	4.7200	4.7200	-7.813%	1	1,666	-28.814%
2026-06-25	5.1200	5.1200	5.1200	5.1200	-6.227%	1	1,665	-34.375%
2026-06-24	5.4600	5.4600	5.4600	5.4600	-7.926%	1	1,665	-38.462%
2026-06-09	5.9300	5.9300	5.9300	5.9300	-11.228%	20	1,666	-43.339%
2026-06-08	6.5000	6.6800	6.5000	6.6800	-7.862%	30	1,686	-49.701%
2026-05-27	7.2500	7.2500	7.2500	7.2500	+2.113%	1	1,686	-53.655%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-2.069%	9	1,685	-52.676%
2026-05-18	7.5000	7.5000	7.2500	7.2500	+7.407%	5	1,685	-53.655%
2026-05-14	6.4000	6.7500	6.4000	6.7500	-4.930%	3	1,689	-50.222%
2026-05-11	5.4200	7.2600	5.4200	7.1000	+1.429%	42	1,689	-52.676%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-10.941%	1	1,677	-52.000%
2026-05-05	7.7000	7.8600	7.7000	7.8600	-1.256%	2	1,678	-57.252%
2026-04-30	7.9600	7.9600	7.9600	7.9600	-0.500%	1	1,679	-57.789%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-15.789%	10	1,680	-58.000%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+0.849%	4	1,690	-64.632%
2026-04-24	9.3300	9.4200	9.3300	9.4200	+1.509%	2	1,690	-64.331%
2026-04-23	9.2800	9.2800	9.2800	9.2800	-1.486%	1	1,690	-63.793%
2026-04-22	9.3100	9.5500	9.0500	9.4200	-4.268%	27	1,691	-64.331%
2026-04-21	10.7300	10.7300	9.7900	9.8400	-31.189%	3	1,684	-65.854%
2026-04-20	15.1000	15.1000	14.0000	14.3000	-1.447%	8	1,684	-76.503%
2026-04-17	14.3500	14.5100	14.3500	14.5100	-7.284%	3	1,683	-76.844%
2026-04-14	15.6500	15.6500	15.6500	15.6500	-11.781%	1	1,684	-78.530%
2026-04-13	17.7400	17.7400	17.7400	17.7400	-1.444%	3	1,681	-81.060%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+1.983%	2	1,681	-81.333%
2026-04-07	19.1500	19.1500	17.3500	17.6500	-28.194%	104	1,683	-80.963%
2026-04-06	24.0000	24.6000	24.0000	24.5800	-9.798%	23	1,679	-86.330%
2026-04-01	27.2500	27.2500	27.2500	27.2500	-13.929%	1	1,666	-87.670%
2026-03-30	31.6600	31.6600	31.6600	31.6600	-5.577%	1	1,665	-89.387%
2026-03-27	33.1000	33.5300	33.1000	33.5300	+23.727%	5	1,665	-89.979%
2026-03-24	27.1500	27.1500	27.1000	27.1000	-2.166%	5	1,667	-87.601%
2026-03-23	27.5000	27.7500	27.5000	27.7000	+15.658%	4	1,668	-87.870%
2026-03-18	23.9500	23.9500	23.9500	23.9500	+5.880%	7	1,666	-85.971%
2026-03-17	22.8100	22.8100	22.6200	22.6200	-8.049%	2	1,663	-85.146%
2026-03-13	24.6000	24.6000	24.6000	24.6000	+1.151%	1	1,665	-86.341%
2026-03-09	24.3200	24.3200	24.3200	24.3200	+1.545%	1	1,664	-86.184%
2026-03-06	24.4400	24.4400	23.9500	23.9500	+1.785%	3	1,664	-85.971%
2026-02-27	23.4000	23.5300	23.4000	23.5300	-0.926%	2	1,666	-85.720%
2026-02-26	22.9300	23.7500	22.9300	23.7500	-10.882%	223	1,666	-85.853%
2026-02-24	24.6200	26.6500	24.6200	26.6500	+15.618%	14	1,638	-87.392%
2026-02-23	23.0500	23.0500	23.0500	23.0500	-0.216%	1	1,637	-85.423%
2026-02-19	23.2500	23.2500	23.1000	23.1000	+4.336%	2	1,636	-85.455%
2026-02-17	22.5000	22.5000	20.9500	22.1400	-3.948%	12	1,636	-84.824%
2026-02-13	23.0500	23.0500	23.0500	23.0500	-6.491%	1	1,638	-85.423%
2026-02-12	24.6200	24.6500	23.4000	24.6500	-8.602%	12	1,638	-86.369%
2026-02-11	26.9700	26.9700	26.9700	26.9700	+5.972%	1	1,634	-87.542%
2026-02-09	25.3200	25.4500	25.3200	25.4500	-4.931%	2	1,633	-86.798%
2026-02-06	26.7700	26.7700	26.7700	26.7700	-1.905%	1	1,632	-87.449%
2026-02-05	27.2900	27.2900	27.2900	27.2900	+2.981%	1	1,632	-87.688%
2026-02-04	26.5000	26.5000	26.5000	26.5000	+11.814%	1	1,633	-87.321%
2026-02-03	23.1000	23.7000	23.1000	23.7000	+7.629%	2	1,633	-85.823%
2026-02-02	22.2000	22.2000	21.9200	22.0200	+5.460%	9	1,634	-84.741%
2026-01-28	23.4000	23.5900	20.8800	20.8800	-16.145%	13	1,633	-83.908%
2026-01-27	20.0000	26.3500	20.0000	24.9000	+113.551%	46	1,633	-86.506%
2026-01-26	11.1100	11.6600	11.1100	11.6600	-10.169%	2	1,619	-71.184%
2026-01-22	12.9800	12.9800	12.9800	12.9800	-10.790%	1	1,620	-74.114%
2026-01-20	15.2000	15.2000	14.5500	14.5500	-4.590%	7	1,620	-76.907%
2026-01-16	15.2300	15.2500	15.2300	15.2500	+5.172%	2	1,616	-77.967%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+5.378%	6	1,616	-76.828%
2026-01-08	13.7600	13.7600	13.7600	13.7600	-10.765%	3	1,610	-75.581%
2026-01-02	15.4200	15.4200	15.4200	15.4200	-4.224%	1	1,610	-78.210%
2025-12-30	16.0000	16.1000	16.0000	16.1000	-6.122%	2	1,611	-79.130%
2025-12-29	17.1500	17.1500	17.1500	17.1500	+0.882%	2	1,611	-80.408%
2025-12-26	17.0000	17.0000	17.0000	17.0000	-3.134%	10	1,610	-80.235%
2025-12-24	17.6000	17.8500	17.5500	17.5500	+2.933%	18	1,597	-80.855%
2025-12-17	17.0000	17.0500	17.0000	17.0500	0.000%	2	1,597	-80.293%
2025-12-16	17.0500	17.0500	17.0500	17.0500	+5.442%	1	1,595	-80.293%
2025-12-15	16.1700	16.1700	16.1700	16.1700	-5.161%	1	1,594	-79.221%
2025-12-03	17.0500	17.0500	17.0500	17.0500	-11.198%	1	1,595	-80.293%
2025-11-25	19.2000	19.2000	19.2000	19.2000	-21.150%	1	1,595	-82.500%
2025-11-19	24.3000	26.1000	24.3000	24.3500	+5.640%	18	1,595	-86.201%
2025-11-18	22.9000	23.0500	22.9000	23.0500	+7.710%	95	1,584	-85.423%
2025-11-14	21.4000	21.4000	21.4000	21.4000	+0.943%	1	1,557	-84.299%
2025-11-11	21.0000	21.2000	21.0000	21.2000	-1.395%	5	1,557	-84.151%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-2.539%	4	1,557	-84.372%
2025-11-07	22.0600	22.0600	22.0600	22.0600	+8.992%	1	1,557	-84.769%
2025-11-06	20.3700	20.3700	20.2400	20.2400	+20.476%	2	1,558	-83.399%
2025-10-31	16.8000	16.8000	16.8000	16.8000	+30.739%	1	1,558	-80.000%
2025-10-28	12.8500	12.8500	12.8500	12.8500	-11.379%	1	1,558	-73.852%
2025-10-27	14.5500	14.5500	14.5000	14.5000	-0.412%	2	1,557	-76.828%
2025-10-14	14.6000	14.6000	14.5600	14.5600	-1.953%	2	1,557	-76.923%
2025-10-10	14.5400	14.8500	14.5400	14.8500	+18.516%	4	1,557	-77.374%
2025-10-09	12.5300	12.5300	12.5300	12.5300	-3.467%	1	1,557	-73.184%
2025-10-08	12.9800	12.9800	12.9800	12.9800	-1.667%	1	1,557	-74.114%
2025-10-07	12.8000	13.2000	12.8000	13.2000	-4.348%	7	1,557	-74.545%
2025-10-06	16.0000	16.0000	13.8000	13.8000	-0.719%	2	1,557	-75.652%
2025-10-03	13.9000	13.9000	13.9000	13.9000	-1.975%	1	1,557	-75.827%
2025-10-02	14.1800	14.1800	14.1800	14.1800	-15.090%	1	1,557	-76.305%
2025-09-29	16.7000	16.7000	16.7000	16.7000	+8.091%	100	1,557	-79.880%
2025-09-25	15.4500	15.4500	15.4500	15.4500	+3.761%	1	1,558	-78.252%
2025-09-24	14.8900	14.8900	14.8900	14.8900	-8.594%	1	1,558	-77.435%
2025-09-22	16.2900	16.2900	16.2900	16.2900	+6.750%	1	1,557	-79.374%
2025-09-18	14.4000	15.2600	14.4000	15.2600	-11.279%	2	1,557	-77.982%
2025-09-17	17.2000	17.2000	17.2000	17.2000	+6.832%	2	1,556	-80.465%
2025-09-16	16.1000	16.1000	16.1000	16.1000	+7.909%	1	1,556	-79.130%
2025-09-15	14.9200	14.9200	14.9200	14.9200	+6.419%	20	1,556	-77.480%
2025-09-12	14.0000	14.0200	14.0000	14.0200	+0.143%	6	1,566	-76.034%
2025-09-11	14.0500	14.0500	14.0000	14.0000	-6.667%	2	1,571	-76.000%
2025-09-10	14.6800	15.0000	14.6800	15.0000	+5.263%	23	1,571	-77.600%
2025-09-09	17.7500	17.7500	14.2500	14.2500	-31.490%	2	1,551	-76.421%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-0.952%	1	1,552	-83.846%
2025-09-04	20.7000	21.0000	20.7000	21.0000	-8.696%	16	1,552	-84.000%
2025-09-03	23.0000	23.0000	23.0000	23.0000	+4.784%	3	1,537	-85.391%
2025-09-02	21.9500	21.9500	21.9500	21.9500	-10.772%	5	1,537	-84.692%
2025-08-28	24.6000	24.6000	24.6000	24.6000	+3.188%	1	1,542	-86.341%
2025-08-26	23.8400	23.8400	23.8400	23.8400	-2.014%	2	1,541	-85.906%
2025-08-25	24.3000	24.3300	24.3000	24.3300	+3.532%	2	1,541	-86.190%
2025-08-22	23.5000	23.5000	23.5000	23.5000	-5.051%	1	1,540	-85.702%
2025-08-21	24.7500	24.7500	24.7500	24.7500	-5.209%	1	1,540	-86.424%
2025-08-20	26.1100	26.1100	26.1100	26.1100	+5.880%	1	1,540	-87.131%
2025-08-18	23.1000	24.6600	23.1000	24.6600	-2.722%	3	1,540	-86.375%
2025-08-15	29.0100	29.9800	24.4500	25.3500	-32.580%	2,634	1,539	-86.746%
2025-08-14	37.8300	37.8300	37.6000	37.6000	-6.351%	8	1,294	-91.064%
2025-08-12	40.2000	40.2000	38.8100	40.1500	-4.405%	7	1,291	-91.631%
2025-08-11	42.6000	42.6000	41.9000	42.0000	-6.229%	12	1,290	-92.000%
2025-08-08	44.7900	44.7900	44.7900	44.7900	-2.163%	2	1,301	-92.498%
2025-08-07	44.8800	47.5200	44.8800	45.7800	+2.531%	104	1,301	-92.661%
2025-08-06	43.4700	44.6500	43.4700	44.6500	+0.202%	11	1,202	-92.475%
2025-08-05	45.7400	45.7400	44.5600	44.5600	-2.216%	2	1,198	-92.460%
2025-08-04	47.6900	47.6900	45.5500	45.5700	-5.063%	20	1,198	-92.627%
2025-08-01	43.3000	48.0000	43.2200	48.0000	+18.577%	70	1,194	-93.000%
2025-07-31	36.6800	40.4800	36.0000	40.4800	+19.763%	68	1,202	-91.700%
2025-07-30	34.9800	37.1600	33.8000	33.8000	-6.111%	17	1,143	-90.059%
2025-07-29	36.7000	36.9500	34.2900	36.0000	+7.463%	77	1,138	-90.667%
2025-07-23	33.9500	33.9500	33.5000	33.5000	-6.970%	3	1,095	-89.970%
2025-07-18	35.5000	36.0100	35.5000	36.0100	+32.585%	752	1,096	-90.669%
2025-07-17	27.1600	27.1600	27.1600	27.1600	-15.521%	17	363	-87.629%
2025-07-16	32.1500	32.1500	32.1500	32.1500	+0.469%	1	346	-89.549%
2025-07-15	32.0000	32.0000	32.0000	32.0000	+4.884%	200	345	-89.500%
2025-07-10	30.2000	30.5100	30.2000	30.5100	+0.926%	21	145	-88.987%
2025-07-07	30.2300	30.2300	30.2300	30.2300	+2.128%	1	126	-88.885%
2025-07-03	29.6000	29.6000	29.6000	29.6000	-0.504%	1	125	-88.649%
2025-07-02	29.7500	29.7500	29.7500	29.7500	-6.447%	2	125	-88.706%
2025-06-30	31.8000	31.8000	31.8000	31.8000	-6.250%	1	129	-89.434%
2025-06-16	33.9200	33.9200	33.9200	33.9200	+0.802%	1	130	-90.094%
2025-06-13	33.6500	33.6500	33.6500	33.6500	-1.752%	2	129	-90.015%
2025-06-09	34.2500	34.2500	34.2500	34.2500	-3.792%	5	130	-90.190%
2025-06-06	35.6000	35.6000	35.6000	35.6000	-3.103%	78	130	-90.562%
2025-06-05	36.7400	36.7400	36.7400	36.7400	-0.917%	2	169	-90.855%
2025-06-04	37.0800	37.0800	37.0800	37.0800	+2.857%	1	169	-90.939%
2025-06-03	36.0500	36.0500	36.0500	36.0500	-2.383%	2	169	-90.680%
2025-06-02	36.0000	36.9300	36.0000	36.9300	-2.816%	2	169	-90.902%
2025-05-29	38.0000	38.0000	38.0000	38.0000	-1.554%	1	170	-91.158%
2025-05-28	38.6000	38.6000	38.6000	38.6000	-3.500%	1	170	-91.295%
2025-05-23	40.8400	40.8400	40.0000	40.0000	-0.498%	24	166	-91.600%
2025-05-22	40.2500	40.2500	38.6500	40.2000	+5.484%	7	166	-91.642%
2025-05-21	40.0000	40.0000	37.5800	38.1100	+13.086%	44	163	-91.183%
2025-05-20	35.0300	36.0000	33.7000	33.7000	-7.999%	15	155	-90.030%
2025-05-19	40.9200	40.9200	36.3000	36.6300	-18.600%	56	164	-90.827%
2025-05-16	50.6100	52.0200	45.0000	45.0000	-14.040%	90	173	-92.533%
2025-05-15	48.2300	60.6000	48.2300	52.3500	+54.882%	238	173	-93.582%
2025-05-14	32.0000	33.8000	31.0000	33.8000	+0.896%	8	44	-90.059%
2025-05-13	29.0000	33.6000	29.0000	33.5000	+74.479%	69	43	-89.970%
2025-05-08	19.2000	19.2000	19.2000	19.2000	+6.667%	1	4	-82.500%
2025-05-02	18.0000	18.0000	18.0000	18.0000	+9.756%	2	3	-81.333%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+9.333%	1	2	-79.512%
2025-04-29	15.0000	15.0000	15.0000	15.0000	-1.961%	1	1	-77.600%
2025-04-28	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-78.039%