Dark

UNH20270617P250
UNH Jun 17 2027 250.00 Put (UNH270617P00250000)
option OPRA

EOD

Aug 4, 2026

4.60+8.235%(+0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.6300	4.6300	4.5000	4.6000	+8.235%	17	1,562	0.000%
2026-08-03	4.3500	4.3500	4.2000	4.2500	-2.299%	90	1,551	+8.235%
2026-07-31	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,606	+5.747%
2026-07-30	4.0500	4.3000	4.0500	4.3000	-3.803%	6	1,606	+6.977%
2026-07-29	4.4700	4.4700	4.4700	4.4700	-1.758%	1	1,608	+2.908%
2026-07-28	4.5500	4.5500	4.5500	4.5500	-1.728%	1	1,609	+1.099%
2026-07-20	4.9000	4.9000	4.3600	4.6300	+4.045%	71	1,609	-0.648%
2026-07-17	4.4500	4.4500	4.4500	4.4500	+11.250%	1	1,573	+3.371%
2026-07-16	3.5000	4.0000	3.5000	4.0000	-17.526%	2	1,574	+15.000%
2026-07-14	4.7000	4.8500	4.7000	4.8500	-12.770%	2	1,576	-5.155%
2026-07-02	5.0000	5.5600	5.0000	5.5600	-4.138%	3	1,577	-17.266%
2026-07-01	5.7000	5.8000	5.7000	5.8000	+5.839%	5	1,577	-20.690%
2026-06-26	5.4800	5.4800	5.4800	5.4800	-9.421%	1	1,582	-16.058%
2026-06-25	6.0600	6.0600	6.0500	6.0500	-0.820%	2	1,583	-23.967%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-0.813%	1	1,583	-24.590%
2026-06-23	6.1500	6.1500	6.1500	6.1500	-1.442%	4	1,584	-25.203%
2026-06-22	5.9800	6.2400	5.9800	6.2400	-2.500%	212	1,586	-26.282%
2026-06-18	6.0000	6.4500	6.0000	6.4000	-1.387%	3	1,475	-28.125%
2026-06-17	6.4900	6.4900	6.4900	6.4900	-3.852%	1	1,475	-29.122%
2026-06-15	6.7500	6.7500	6.7500	6.7500	-5.594%	2	1,475	-31.852%
2026-06-09	7.3000	7.3000	7.1500	7.1500	-10.063%	10	1,475	-35.664%
2026-06-05	7.7000	8.6500	7.7000	7.9500	+2.185%	6	1,475	-42.138%
2026-06-04	8.2000	8.2000	7.7800	7.7800	-15.892%	11	1,480	-40.874%
2026-06-01	9.1500	9.2500	9.1500	9.2500	+7.558%	97	1,488	-50.270%
2026-05-28	8.1500	8.6000	8.1500	8.6000	+5.521%	22	1,442	-46.512%
2026-05-22	8.1500	8.1500	8.1500	8.1500	-4.118%	1	1,430	-43.558%
2026-05-18	8.2500	8.5000	8.2500	8.5000	+8.280%	22	1,431	-45.882%
2026-05-14	7.8500	7.8500	7.8500	7.8500	+3.289%	1	1,445	-41.401%
2026-05-13	7.7500	7.7500	7.6000	7.6000	-5.237%	31	1,439	-39.474%
2026-05-12	8.0200	8.5000	8.0200	8.0200	-0.988%	12	1,439	-42.643%
2026-05-08	8.1100	8.2500	8.1000	8.1000	-7.745%	32	1,439	-43.210%
2026-05-07	8.7800	8.7800	8.7800	8.7800	-6.695%	1	1,470	-47.608%
2026-05-05	8.7000	9.4100	8.7000	9.4100	+6.208%	4	1,471	-51.116%
2026-05-01	8.9200	8.9200	8.8600	8.8600	+1.257%	6	1,469	-48.081%
2026-04-30	8.8400	8.8400	8.7500	8.7500	-1.575%	3	1,469	-47.429%
2026-04-29	8.8900	8.8900	8.8900	8.8900	-6.224%	1	1,470	-48.256%
2026-04-28	11.0300	11.0300	9.2500	9.4800	-14.208%	135	1,471	-51.477%
2026-04-27	11.0500	11.0500	11.0500	11.0500	-3.240%	1	1,539	-58.371%
2026-04-24	11.1000	11.4200	11.1000	11.4200	+3.162%	21	1,539	-59.720%
2026-04-23	10.7500	11.0700	10.6500	11.0700	-2.295%	13	1,541	-58.446%
2026-04-22	11.8900	11.8900	11.0000	11.3300	-6.902%	28	1,542	-59.400%
2026-04-21	11.5300	12.1700	10.8300	12.1700	-21.484%	45	1,578	-62.202%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-8.770%	2	1,578	-70.323%
2026-04-17	17.7500	17.7500	16.7300	16.9900	-7.158%	8	1,576	-72.925%
2026-04-16	18.5500	18.5500	18.3000	18.3000	-5.961%	22	1,585	-74.863%
2026-04-15	19.4500	19.4600	19.4500	19.4600	+3.017%	2	1,566	-76.362%
2026-04-14	18.5000	18.9000	18.5000	18.8900	-0.892%	7	1,564	-75.648%
2026-04-13	20.3100	20.3100	19.0600	19.0600	-6.979%	11	1,565	-75.866%
2026-04-10	19.4500	20.4900	19.4500	20.4900	-1.014%	4	1,565	-77.550%
2026-04-08	20.6500	21.3500	20.4300	20.7000	+1.870%	28	1,565	-77.778%
2026-04-07	23.1700	23.1700	20.3200	20.3200	-28.576%	14	1,589	-77.362%
2026-04-06	28.4200	28.4500	27.6200	28.4500	-5.857%	135	1,591	-83.831%
2026-04-02	30.2200	30.2200	30.2200	30.2200	-2.861%	1	1,492	-84.778%
2026-04-01	31.5000	31.5000	31.1100	31.1100	-15.462%	2	1,492	-85.214%
2026-03-30	36.9700	36.9700	36.4900	36.8000	-3.107%	18	1,494	-87.500%
2026-03-27	35.3700	37.9800	35.3700	37.9800	+17.767%	13	1,498	-87.888%
2026-03-25	31.9500	32.2500	31.9500	32.2500	+3.865%	5	1,487	-85.736%
2026-03-24	30.9000	31.0500	30.9000	31.0500	-2.817%	5	1,488	-85.185%
2026-03-23	29.1500	32.0500	29.1300	31.9500	+6.500%	205	1,493	-85.603%
2026-03-20	30.0000	30.0000	30.0000	30.0000	+8.108%	1	1,294	-84.667%
2026-03-18	26.8400	27.7500	26.8400	27.7500	+4.323%	4	1,293	-83.423%
2026-03-17	26.6000	26.6000	26.6000	26.6000	-2.813%	1	1,293	-82.707%
2026-03-16	26.5200	28.5000	26.5200	27.3700	-5.621%	6	1,294	-83.193%
2026-03-13	29.0000	29.0000	29.0000	29.0000	+2.837%	20	1,294	-84.138%
2026-03-12	28.2000	28.2000	28.2000	28.2000	+2.285%	5	1,305	-83.688%
2026-03-10	27.5700	27.5700	27.5700	27.5700	-1.183%	2	1,310	-83.315%
2026-03-09	27.9000	27.9000	27.9000	27.9000	+2.952%	1	1,308	-83.513%
2026-03-05	27.1000	27.1000	27.1000	27.1000	+2.419%	1	1,308	-83.026%
2026-03-04	26.4600	26.4600	26.4600	26.4600	-2.756%	1	1,308	-82.615%
2026-02-26	27.2100	27.2100	27.2100	27.2100	-5.685%	1	1,308	-83.094%
2026-02-25	28.8500	28.8500	28.8500	28.8500	+5.678%	1	1,308	-84.055%
2026-02-23	27.3000	27.3000	27.3000	27.3000	+8.033%	1	1,308	-83.150%
2026-02-20	25.2700	25.2700	25.2700	25.2700	-6.407%	1	1,309	-81.797%
2026-02-19	26.2500	27.0000	26.2500	27.0000	+5.058%	2	1,310	-82.963%
2026-02-17	25.7000	25.7000	25.7000	25.7000	-5.688%	1	1,309	-82.101%
2026-02-13	27.2500	27.2500	27.2500	27.2500	-5.546%	6	1,310	-83.119%
2026-02-12	27.5000	28.8500	27.5000	28.8500	-2.270%	40	1,310	-84.055%
2026-02-09	29.5000	29.6100	29.4300	29.5200	-3.750%	4	1,309	-84.417%
2026-02-06	32.0000	32.0000	30.0000	30.6700	-6.608%	18	1,309	-85.002%
2026-02-05	30.6700	32.8400	30.4000	32.8400	+7.320%	22	1,296	-85.993%
2026-02-04	29.3800	30.7000	29.1700	30.6000	+11.071%	36	1,277	-84.967%
2026-02-03	27.1300	28.2100	27.1300	27.5500	+3.962%	6	1,291	-83.303%
2026-02-02	27.5000	27.5000	26.4500	26.5000	-0.563%	15	1,292	-82.642%
2026-01-30	26.6500	26.6500	26.6500	26.6500	+4.102%	2	1,291	-82.739%
2026-01-29	26.0000	26.0000	25.6000	25.6000	-0.389%	5	1,291	-82.031%
2026-01-28	27.7000	27.7000	25.1300	25.7000	-9.666%	8	1,288	-82.101%
2026-01-27	26.0000	30.0200	25.3500	28.4500	+94.863%	562	1,286	-83.831%
2026-01-26	14.6000	14.6000	14.6000	14.6000	+4.810%	5	735	-68.493%
2026-01-23	13.9300	13.9300	13.9300	13.9300	-9.955%	1	740	-66.978%
2026-01-22	15.0000	15.5500	15.0000	15.4700	-2.089%	12	740	-70.265%
2026-01-21	15.8000	15.8000	15.8000	15.8000	-7.602%	2	742	-70.886%
2026-01-20	16.9800	17.1000	16.9800	17.1000	+0.176%	5	742	-73.099%
2026-01-15	18.5000	18.5000	17.0200	17.0700	-4.796%	7	746	-73.052%
2026-01-13	17.9300	17.9300	17.9300	17.9300	+7.173%	1	739	-74.345%
2026-01-12	17.3600	17.3600	16.7300	16.7300	-1.588%	21	739	-72.504%
2026-01-09	17.0000	17.0000	17.0000	17.0000	+8.280%	1	740	-72.941%
2026-01-06	16.0500	16.0500	15.7000	15.7000	-6.603%	7	741	-70.701%
2026-01-05	16.5000	16.8100	16.5000	16.8100	-11.759%	2	735	-72.635%
2025-12-30	18.9700	19.1000	18.9700	19.0500	-3.544%	3	735	-75.853%
2025-12-26	19.6000	19.9000	19.6000	19.7500	-3.893%	26	735	-76.709%
2025-12-23	20.7500	20.7500	20.5500	20.5500	+2.239%	18	735	-77.616%
2025-12-22	20.2400	20.2500	20.1000	20.1000	+1.515%	10	721	-77.114%
2025-12-17	19.2700	19.8000	19.2700	19.8000	+4.211%	14	721	-76.768%
2025-12-16	19.0000	19.0000	19.0000	19.0000	+2.981%	1	721	-75.789%
2025-12-15	18.5000	18.5000	18.4500	18.4500	-4.156%	2	720	-75.068%
2025-12-12	18.8000	19.2500	18.8000	19.2500	-2.778%	3	720	-76.104%
2025-12-11	20.3000	20.3000	19.8000	19.8000	-7.260%	2	725	-76.768%
2025-12-10	21.1600	21.3500	21.1600	21.3500	-1.203%	2	725	-78.454%
2025-12-09	21.7000	22.0200	21.6000	21.6100	+0.887%	118	723	-78.714%
2025-12-08	21.3100	21.4200	21.3100	21.4200	+2.537%	3	726	-78.525%
2025-12-05	20.8400	21.0500	20.8000	20.8900	+6.854%	27	726	-77.980%
2025-12-03	19.5500	19.5500	19.5500	19.5500	-10.362%	1	740	-76.471%
2025-11-26	21.9000	22.0000	21.8100	21.8100	-8.361%	20	742	-78.909%
2025-11-24	23.8600	23.8600	23.8000	23.8000	-1.856%	2	742	-80.672%
2025-11-21	26.0000	26.0000	24.2500	24.2500	-10.583%	4	741	-81.031%
2025-11-19	27.7500	27.7600	27.1200	27.1200	+2.262%	4	741	-83.038%
2025-11-18	26.0300	26.5300	26.0300	26.5200	+12.851%	6	741	-82.655%
2025-11-17	22.0000	23.5000	22.0000	23.5000	-1.756%	35	737	-80.426%
2025-11-14	25.9500	25.9500	23.9200	23.9200	+13.851%	2	702	-80.769%
2025-11-12	21.0100	21.0100	21.0100	21.0100	-16.328%	15	702	-78.106%
2025-11-07	25.1100	25.1100	25.1100	25.1100	+28.769%	1	687	-81.681%
2025-10-30	19.0000	19.5000	19.0000	19.5000	+18.182%	2	687	-76.410%
2025-10-29	15.6700	16.5000	15.6700	16.5000	0.000%	2	688	-72.121%
2025-10-27	16.9000	16.9000	16.5000	16.5000	-4.734%	3	692	-72.121%
2025-10-24	17.3200	17.3200	17.3200	17.3200	+5.417%	1	692	-73.441%
2025-10-13	16.4300	16.4300	16.4300	16.4300	-4.477%	1	693	-72.002%
2025-10-10	17.2700	17.2700	16.4200	17.2000	+13.907%	62	692	-73.256%
2025-10-09	15.1000	15.1000	15.1000	15.1000	-7.927%	1	700	-69.536%
2025-10-08	16.4000	16.4000	16.4000	16.4000	+4.459%	1	701	-71.951%
2025-10-07	15.4500	15.7000	15.4500	15.7000	-7.972%	3	704	-70.701%
2025-10-01	17.0600	17.0600	17.0600	17.0600	-2.514%	2	704	-73.036%
2025-09-30	17.5000	17.5000	17.5000	17.5000	-1.130%	1	704	-73.714%
2025-09-25	17.8800	17.8800	17.7000	17.7000	+4.118%	2	704	-74.011%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-1.449%	1	705	-72.941%
2025-09-23	17.2500	17.2500	17.2500	17.2500	-1.429%	1	706	-73.333%
2025-09-18	17.5000	17.5000	17.5000	17.5000	-7.895%	1	706	-73.714%
2025-09-17	18.5500	19.0000	18.5500	19.0000	+2.703%	6	706	-75.789%
2025-09-16	18.5000	18.5000	18.5000	18.5000	+6.505%	1	708	-75.135%
2025-09-15	17.2000	17.3700	17.2000	17.3700	+4.324%	21	709	-73.518%
2025-09-12	16.3800	16.6500	16.3800	16.6500	+1.216%	2	690	-72.372%
2025-09-11	21.8500	21.8500	16.3500	16.4500	-4.638%	12	691	-72.036%
2025-09-10	18.0000	18.0500	17.2500	17.2500	+2.679%	5	692	-73.333%
2025-09-09	18.0000	20.1300	16.8000	16.8000	-26.734%	21	692	-72.619%
2025-09-08	23.4500	23.4500	22.9300	22.9300	-1.546%	9	708	-79.939%
2025-09-05	23.1500	23.2900	23.1500	23.2900	-4.939%	4	717	-80.249%
2025-09-04	25.6000	25.6000	24.5000	24.5000	-7.547%	3	721	-81.224%
2025-09-03	26.9200	26.9200	26.5000	26.5000	+4.331%	5	724	-82.642%
2025-09-02	25.5500	25.5500	25.4000	25.4000	-3.053%	7	723	-81.890%
2025-08-29	26.2000	26.2000	26.2000	26.2000	-2.963%	2	720	-82.443%
2025-08-26	27.4000	27.4000	27.0000	27.0000	-2.982%	20	720	-82.963%
2025-08-25	28.3000	28.3000	27.8300	27.8300	+0.469%	5	740	-83.471%
2025-08-22	27.5200	27.8800	26.6500	27.7000	-1.248%	41	742	-83.394%
2025-08-21	28.5000	28.5000	28.0500	28.0500	-5.872%	20	728	-83.601%
2025-08-20	29.4000	30.2000	29.4000	29.8000	+2.335%	28	718	-84.564%
2025-08-19	28.3700	29.1200	28.3700	29.1200	+7.652%	3	732	-84.203%
2025-08-18	27.3300	28.1000	26.6800	27.0500	-6.401%	29	734	-82.994%
2025-08-15	33.3500	33.3500	28.0700	28.9000	-32.382%	54	750	-84.083%
2025-08-13	43.8700	43.8700	42.7400	42.7400	-5.043%	3	753	-89.237%
2025-08-12	45.2000	45.2000	45.0100	45.0100	-2.152%	2	752	-89.780%
2025-08-11	46.0000	46.0000	46.0000	46.0000	-6.027%	1	751	-90.000%
2025-08-08	50.1000	50.6000	48.9500	48.9500	-8.161%	10	751	-90.603%
2025-08-07	51.6000	53.3000	51.6000	53.3000	+6.600%	3	750	-91.370%
2025-08-06	47.3500	50.0000	47.3500	50.0000	+1.895%	12	750	-90.800%
2025-08-05	49.6000	49.6000	47.8000	49.0700	-4.104%	6	749	-90.626%
2025-08-04	50.8800	53.0600	50.8800	51.1700	-4.800%	14	752	-91.010%
2025-08-01	48.2800	53.7500	48.2800	53.7500	+17.873%	29	750	-91.442%
2025-07-31	43.9500	45.6000	43.6000	45.6000	+14.114%	4	750	-89.912%
2025-07-30	41.5000	41.9600	38.6300	39.9600	+2.462%	104	752	-88.488%
2025-07-29	44.9500	44.9500	38.0300	39.0000	-0.128%	12	721	-88.205%
2025-07-28	39.2000	39.2000	38.6000	39.0500	+0.128%	26	722	-88.220%
2025-07-25	39.0000	39.0000	39.0000	39.0000	-2.500%	10	738	-88.205%
2025-07-24	40.0000	40.9700	39.6700	40.0000	+2.171%	38	748	-88.500%
2025-07-21	40.0000	40.0000	39.1500	39.1500	+3.901%	7	770	-88.250%
2025-07-17	36.4500	39.0000	36.4500	37.6800	+4.088%	3	769	-87.792%
2025-07-16	35.9000	36.2000	35.0500	36.2000	+4.594%	25	769	-87.293%
2025-07-14	34.6100	34.6100	34.6100	34.6100	+5.358%	1	763	-86.709%
2025-07-11	35.4000	35.4000	32.8500	32.8500	+2.209%	4	764	-85.997%
2025-07-10	34.0700	34.0700	32.1400	32.1400	-4.487%	29	766	-85.688%
2025-07-09	34.3000	34.4400	33.6500	33.6500	+4.503%	3	758	-86.330%
2025-07-08	32.3000	32.3000	32.2000	32.2000	-2.572%	3	757	-85.714%
2025-07-07	33.5600	34.0000	33.0500	33.0500	-2.794%	12	760	-86.082%
2025-07-03	34.0000	34.0000	34.0000	34.0000	+4.455%	1	759	-86.471%
2025-07-02	33.0000	33.3000	32.5500	32.5500	+5.682%	6	759	-85.868%
2025-07-01	31.3000	31.6000	30.7500	30.8000	-10.983%	38	759	-85.065%
2025-06-30	35.0000	35.0000	34.0000	34.6000	-0.774%	10	761	-86.705%
2025-06-27	35.2500	35.2500	34.8000	34.8700	-2.188%	161	758	-86.808%
2025-06-25	36.1600	36.7500	35.6500	35.6500	-0.972%	6	863	-87.097%
2025-06-24	36.2500	36.2500	36.0000	36.0000	-4.051%	283	860	-87.222%
2025-06-23	37.9000	38.2300	37.2700	37.5200	+4.571%	9	859	-87.740%
2025-06-20	35.8800	35.8800	35.8800	35.8800	+0.787%	120	861	-87.179%
2025-06-18	36.3000	36.3000	35.6000	35.6000	-6.562%	11	932	-87.079%
2025-06-16	37.0000	38.1000	36.7500	38.1000	+7.022%	143	932	-87.927%
2025-06-12	37.0000	37.2500	35.2500	35.6000	-6.316%	12	793	-87.079%
2025-06-11	38.2000	38.2000	37.6000	38.0000	-1.809%	8	805	-87.895%
2025-06-09	38.9000	38.9000	38.1000	38.7000	-2.568%	7	811	-88.114%
2025-06-06	40.3500	40.7000	39.7000	39.7200	-5.248%	204	806	-88.419%
2025-06-05	40.6800	41.9200	40.6800	41.9200	+3.251%	2	906	-89.027%
2025-06-04	41.0000	41.3700	39.4400	40.6000	+1.551%	10	904	-88.670%
2025-06-03	40.0500	40.7000	39.9800	39.9800	+2.513%	3	904	-88.494%
2025-06-02	39.3500	39.7000	39.0000	39.0000	-6.475%	225	903	-88.205%
2025-05-30	41.5400	41.9500	41.0000	41.7000	-1.068%	74	1,128	-88.969%
2025-05-29	41.9500	42.9500	40.9500	42.1500	+0.333%	107	1,108	-89.087%
2025-05-28	43.5000	43.5000	42.0000	42.0100	-6.913%	114	1,009	-89.050%
2025-05-27	44.2000	45.5900	44.2000	45.1300	+1.416%	21	917	-89.807%
2025-05-23	43.1700	45.4500	43.0000	44.5000	+4.731%	92	904	-89.663%
2025-05-22	45.0000	45.0000	42.4900	42.4900	+3.888%	24	904	-89.174%
2025-05-21	40.4200	44.0000	40.0000	40.9000	+10.243%	202	883	-88.753%
2025-05-20	39.2000	40.1100	37.0000	37.1000	-7.711%	110	691	-87.601%
2025-05-19	46.0000	46.0000	40.0000	40.2000	-17.959%	121	734	-88.557%
2025-05-16	56.7800	57.7000	48.0000	49.0000	-13.580%	198	652	-90.612%
2025-05-15	44.1400	65.2600	44.1400	56.7000	+51.200%	290	623	-91.887%
2025-05-14	35.5000	37.5000	35.5000	37.5000	+2.881%	73	384	-87.733%
2025-05-13	31.1500	37.5500	26.3000	36.4500	+54.909%	397	338	-87.380%
2025-05-12	23.6500	23.6500	23.2600	23.5300	+9.087%	4	25	-80.450%
2025-05-08	21.0000	21.5700	21.0000	21.5700	-1.055%	3	23	-78.674%
2025-05-07	21.5500	21.8000	21.5500	21.8000	+17.838%	2	20	-78.899%
2025-05-05	18.5000	18.5000	18.5000	18.5000	-3.141%	6	18	-75.135%
2025-05-02	19.1000	19.1000	19.1000	19.1000	+12.684%	2	13	-75.916%
2025-04-29	17.0800	17.0800	16.9500	16.9500	+2.603%	4	13	-72.861%
2025-04-28	16.5200	16.5200	16.5200	16.5200	+4.096%	1	12	-72.155%
2025-04-25	15.8800	15.9300	15.7500	15.8700	0.000%	52	11	-71.014%