Dark

UNH20270617P260
UNH Jun 17 2027 260.00 Put (UNH270617P00260000)
option OPRA

EOD

Aug 5, 2026

5.06-6.296%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0300	5.0600	5.0300	5.0600	-6.296%	2	1,985	0.000%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+11.340%	9	1,985	-6.296%
2026-07-31	4.8500	4.8500	4.8500	4.8500	+1.042%	2	1,985	+4.330%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-17.241%	5	1,983	+5.417%
2026-07-28	5.8000	5.8000	5.8000	5.8000	+9.434%	3	1,982	-12.759%
2026-07-27	5.3000	5.3000	5.3000	5.3000	-0.935%	2	1,983	-4.528%
2026-07-24	5.3500	5.3500	5.3500	5.3500	+1.326%	1	1,983	-5.421%
2026-07-22	5.2800	5.2800	5.2800	5.2800	-4.000%	1	1,983	-4.167%
2026-07-20	5.0100	5.5000	5.0100	5.5000	-6.621%	15	1,984	-8.000%
2026-07-15	5.9000	5.9000	5.8900	5.8900	+7.091%	10	1,973	-14.092%
2026-07-14	5.5000	5.5000	5.5000	5.5000	0.000%	5	1,963	-8.000%
2026-07-09	5.5000	5.5000	5.5000	5.5000	-5.172%	2	1,963	-8.000%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-1.695%	5	1,961	-12.759%
2026-07-07	5.9000	5.9000	5.9000	5.9000	-1.667%	4	1,963	-14.237%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,959	-15.667%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-1.786%	4	1,958	-23.333%
2026-06-29	6.5000	6.7200	6.5000	6.7200	+10.164%	7	1,954	-24.702%
2026-06-26	6.2100	6.2100	6.1000	6.1000	-10.949%	6	1,961	-17.049%
2026-06-25	6.5500	7.1000	6.5500	6.8500	-7.182%	6	1,967	-26.131%
2026-06-24	7.4000	7.4000	7.3800	7.3800	+4.533%	6	1,972	-31.436%
2026-06-23	7.0600	7.0600	7.0600	7.0600	-2.486%	5	1,978	-28.329%
2026-06-22	7.2400	7.2400	7.2400	7.2400	-2.030%	1	1,983	-30.110%
2026-06-17	7.3900	7.3900	7.3900	7.3900	-9.878%	1	1,985	-31.529%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+1.235%	1	1,985	-38.293%
2026-06-11	8.1000	8.1000	8.1000	8.1000	-1.818%	1	1,985	-37.531%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+3.125%	1	1,986	-38.667%
2026-06-09	8.3000	8.3000	8.0000	8.0000	-5.882%	6	1,986	-36.750%
2026-06-08	8.6000	8.6000	8.5000	8.5000	-5.660%	2	1,986	-40.471%
2026-06-04	9.5000	9.5000	9.0100	9.0100	-14.597%	7	1,987	-43.840%
2026-06-03	10.2500	10.5500	10.2500	10.5500	+5.500%	3	1,987	-52.038%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+1.523%	4	1,986	-49.400%
2026-05-21	9.8500	9.8500	9.8500	9.8500	+3.684%	1	1,990	-48.629%
2026-05-20	9.9500	9.9500	9.5000	9.5000	-2.163%	16	1,990	-46.737%
2026-05-19	9.7100	9.7100	9.7100	9.7100	-3.861%	1	1,971	-47.889%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+0.498%	5	1,971	-49.901%
2026-05-14	10.0500	10.0500	10.0500	10.0500	+12.921%	1	1,971	-49.652%
2026-05-13	9.1500	9.1500	8.6700	8.9000	-8.718%	42	1,970	-43.146%
2026-05-12	9.4500	9.7500	9.4500	9.7500	+2.094%	4	1,970	-48.103%
2026-05-11	9.6000	9.6700	9.5500	9.5500	0.000%	16	1,970	-47.016%
2026-05-08	9.5500	9.5500	9.5500	9.5500	-9.048%	1	1,966	-47.016%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+1.449%	4	1,967	-51.810%
2026-05-06	10.8000	10.8000	10.3500	10.3500	+1.970%	2	1,963	-51.111%
2026-05-04	10.1500	10.1500	10.1500	10.1500	-2.404%	1	1,965	-50.148%
2026-05-01	10.4000	10.4000	10.4000	10.4000	-4.236%	1	1,966	-51.346%
2026-04-30	11.0500	11.3000	10.5100	10.8600	+3.429%	8	1,966	-53.407%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-5.830%	2	1,968	-51.810%
2026-04-28	11.9300	11.9300	11.1000	11.1500	-15.849%	7	1,966	-54.619%
2026-04-24	13.0500	13.2500	13.0500	13.2500	+1.145%	9	1,969	-61.811%
2026-04-23	13.0000	13.1000	12.7500	13.1000	-6.093%	13	1,969	-61.374%
2026-04-21	13.6300	14.1000	12.6500	13.9500	-28.314%	11	1,981	-63.728%
2026-04-20	19.6700	19.6700	19.4500	19.4600	-0.613%	3	1,981	-73.998%
2026-04-17	19.5100	19.5800	19.5100	19.5800	-10.594%	2	1,978	-74.157%
2026-04-16	21.9000	21.9000	21.9000	21.9000	-6.570%	3	1,978	-76.895%
2026-04-13	23.4400	23.4400	23.4400	23.4400	+1.780%	3	1,981	-78.413%
2026-04-09	23.1000	23.2800	23.0300	23.0300	-3.640%	3	1,978	-78.029%
2026-04-08	23.5500	23.9500	23.5300	23.9000	+1.271%	244	1,979	-78.828%
2026-04-07	25.7500	25.7500	23.4000	23.6000	-27.939%	92	1,900	-78.559%
2026-04-06	31.8500	32.7500	31.8500	32.7500	-7.355%	24	1,905	-84.550%
2026-04-01	35.3500	35.3500	35.3500	35.3500	-5.202%	2	1,907	-85.686%
2026-03-31	37.2900	37.2900	37.2900	37.2900	-9.160%	25	1,907	-86.431%
2026-03-30	41.0500	41.0500	41.0500	41.0500	-3.909%	1	1,907	-87.674%
2026-03-27	40.9300	43.1300	40.9300	42.7200	+16.277%	16	1,908	-88.155%
2026-03-25	36.7400	36.7400	36.7400	36.7400	+1.492%	1	1,922	-86.228%
2026-03-23	36.9000	36.9000	36.2000	36.2000	+12.597%	6	1,923	-86.022%
2026-03-19	32.0000	32.3000	32.0000	32.1500	+1.741%	9	1,917	-84.261%
2026-03-18	31.6900	31.6900	31.1500	31.6000	+4.119%	32	1,916	-83.987%
2026-03-17	30.3500	30.3500	30.3500	30.3500	-4.319%	500	1,915	-83.328%
2026-03-09	32.5500	32.5500	31.7200	31.7200	+0.253%	6	1,415	-84.048%
2026-03-05	31.6400	31.6400	31.6400	31.6400	-5.269%	1	1,421	-84.008%
2026-02-25	33.4000	33.4000	33.4000	33.4000	-6.834%	1	1,420	-84.850%
2026-02-24	33.5000	35.8500	33.5000	35.8500	+14.537%	12	1,420	-85.886%
2026-02-23	31.3000	31.3000	31.3000	31.3000	+6.282%	1	1,430	-83.834%
2026-02-20	30.4000	30.4000	29.4500	29.4500	-5.153%	11	1,431	-82.818%
2026-02-19	30.7000	31.2500	30.6500	31.0500	-0.576%	361	1,424	-83.704%
2026-02-18	31.7000	31.7000	31.2300	31.2300	+5.436%	3	1,351	-83.798%
2026-02-17	29.6200	29.6200	29.6200	29.6200	-4.452%	2	1,352	-82.917%
2026-02-13	32.2500	32.2500	30.9000	31.0000	-11.982%	23	1,352	-83.677%
2026-02-09	33.5500	35.2200	33.5500	35.2200	+1.120%	5	1,352	-85.633%
2026-02-06	35.8500	35.8500	34.8300	34.8300	-8.846%	4	1,351	-85.472%
2026-02-05	35.4300	38.5300	33.9500	38.2100	+23.179%	587	1,348	-86.757%
2026-02-02	29.9500	31.0200	29.9500	31.0200	+3.366%	7	1,039	-83.688%
2026-01-29	30.2000	30.3500	30.0100	30.0100	+3.483%	14	1,044	-83.139%
2026-01-28	30.2000	30.5000	29.0000	29.0000	-13.819%	3	1,038	-82.552%
2026-01-27	22.5500	34.1000	22.5500	33.6500	+75.169%	460	1,035	-84.963%
2026-01-21	19.1200	19.2100	18.3000	19.2100	-3.224%	4	746	-73.660%
2026-01-20	19.9000	19.9000	19.8500	19.8500	-4.567%	2	747	-74.509%
2026-01-16	20.5000	20.8000	20.5000	20.8000	+0.971%	152	595	-75.673%
2026-01-15	20.6000	20.6000	20.6000	20.6000	+2.437%	1	595	-75.437%
2026-01-13	20.1100	20.1100	20.1100	20.1100	+3.820%	1	594	-74.838%
2026-01-12	19.7800	19.9700	19.3700	19.3700	+2.216%	17	594	-73.877%
2026-01-08	18.9500	18.9500	18.9500	18.9500	+1.013%	1	577	-73.298%
2026-01-06	18.7600	18.7600	18.7600	18.7600	-13.509%	1	578	-73.028%
2026-01-02	21.8000	21.8000	21.6900	21.6900	+0.884%	18	579	-76.671%
2025-12-31	21.5000	21.5000	21.5000	21.5000	-2.494%	1	578	-76.465%
2025-12-30	22.1400	22.1400	22.0500	22.0500	-2.434%	2	578	-77.052%
2025-12-17	22.6000	22.6000	22.6000	22.6000	-0.441%	2	579	-77.611%
2025-12-16	22.3500	22.7000	22.3500	22.7000	-4.822%	3	578	-77.709%
2025-12-05	23.7500	23.9500	23.7500	23.8500	+6.000%	73	578	-78.784%
2025-12-03	22.5000	22.5000	22.5000	22.5000	-10.036%	1	536	-77.511%
2025-12-01	24.5800	25.0100	24.5800	25.0100	+1.051%	7	536	-79.768%
2025-11-28	24.7500	24.7500	24.7500	24.7500	-22.608%	1	542	-79.556%
2025-11-19	31.9800	31.9800	31.9800	31.9800	+14.051%	1	541	-84.178%
2025-11-14	28.0400	28.0400	28.0400	28.0400	+17.964%	1	540	-81.954%
2025-11-12	23.7700	23.7700	23.7700	23.7700	-12.028%	1	539	-78.713%
2025-11-05	26.9800	27.0300	26.9800	27.0200	+5.218%	6	538	-81.273%
2025-11-03	25.7000	25.8000	25.6800	25.6800	+9.744%	5	529	-80.296%
2025-10-31	23.4000	23.4000	23.4000	23.4000	+32.955%	30	529	-78.376%
2025-10-28	16.6500	18.2000	16.6500	17.6000	-6.878%	3	499	-71.250%
2025-10-27	19.0000	19.0800	18.7300	18.9000	-9.135%	131	451	-73.228%
2025-10-23	20.9500	20.9500	20.8000	20.8000	-0.096%	2	451	-75.673%
2025-10-17	21.2500	21.2500	20.7800	20.8200	+8.834%	34	451	-75.696%
2025-10-15	19.1300	19.1300	19.1300	19.1300	+7.472%	2	451	-73.549%
2025-10-07	17.8000	17.8000	17.8000	17.8000	-4.043%	2	449	-71.573%
2025-10-06	18.5500	18.5500	18.5500	18.5500	+2.543%	1	449	-72.722%
2025-10-03	18.1000	18.1000	18.0000	18.0900	-12.861%	3	450	-72.029%
2025-09-29	20.7600	20.7600	20.7600	20.7600	-3.442%	2	451	-75.626%
2025-09-22	23.5000	23.5000	21.4000	21.5000	+9.137%	3	449	-76.465%
2025-09-15	20.2000	20.2000	19.6500	19.7000	+9.444%	36	450	-74.315%
2025-09-12	19.0000	19.0000	17.8000	18.0000	-10.000%	36	484	-71.889%
2025-09-11	20.0000	20.0000	20.0000	20.0000	-2.913%	1	452	-74.700%
2025-09-10	20.6000	20.6000	20.6000	20.6000	+3.518%	1	452	-75.437%
2025-09-09	22.9300	22.9300	19.9000	19.9000	-24.478%	8	453	-74.573%
2025-09-08	27.4000	27.4000	26.3500	26.3500	-4.182%	11	454	-80.797%
2025-09-05	27.5000	27.5000	27.5000	27.5000	-1.257%	1	455	-81.600%
2025-09-04	27.8500	27.8500	27.8500	27.8500	-4.296%	2	454	-81.831%
2025-09-02	29.7700	29.7700	29.0500	29.1000	-2.838%	26	455	-82.612%
2025-08-29	29.9500	29.9500	29.9500	29.9500	-6.113%	1	473	-83.105%
2025-08-28	31.9000	31.9000	31.9000	31.9000	-0.778%	10	473	-84.138%
2025-08-27	32.1500	32.1500	32.1500	32.1500	+0.626%	1	463	-84.261%
2025-08-26	31.9500	31.9500	31.9500	31.9500	-1.206%	2	465	-84.163%
2025-08-25	31.5000	32.3400	31.5000	32.3400	+2.277%	2	465	-84.354%
2025-08-22	31.8500	31.8500	30.7300	31.6200	-2.558%	5	463	-83.997%
2025-08-21	32.3100	32.4500	32.3100	32.4500	-4.839%	2	462	-84.407%
2025-08-20	34.1000	34.1000	34.1000	34.1000	+2.402%	1	462	-85.161%
2025-08-19	33.3000	33.3000	33.3000	33.3000	+0.756%	5	461	-84.805%
2025-08-15	37.6000	37.6000	31.5200	33.0500	-30.829%	64	456	-84.690%
2025-08-14	47.7800	47.7800	47.7800	47.7800	+3.757%	10	478	-89.410%
2025-08-13	47.9300	47.9300	45.8000	46.0500	-5.538%	6	478	-89.012%
2025-08-12	50.2000	50.2000	48.7500	48.7500	-7.932%	2	477	-89.621%
2025-08-11	51.2600	54.6900	51.2600	52.9500	-3.111%	10	476	-90.444%
2025-08-08	55.8100	56.0000	54.6500	54.6500	-4.658%	78	468	-90.741%
2025-08-07	58.3300	58.3300	57.3200	57.3200	+6.741%	7	468	-91.172%
2025-08-06	53.7000	53.7000	53.7000	53.7000	+0.280%	1	461	-90.577%
2025-08-05	55.7100	55.7100	53.5500	53.5500	-7.433%	5	461	-90.551%
2025-08-01	55.7500	58.0000	55.3800	57.8500	+15.469%	9	458	-91.253%
2025-07-31	47.6500	50.1000	47.0700	50.1000	+16.376%	13	458	-89.900%
2025-07-30	43.0500	43.0500	43.0500	43.0500	-8.502%	40	447	-88.246%
2025-07-29	45.5600	47.0500	43.3200	47.0500	+7.420%	13	407	-89.245%
2025-07-28	43.3500	43.8000	43.3500	43.8000	-1.017%	4	407	-88.447%
2025-07-24	44.2500	44.2500	44.2500	44.2500	+1.959%	1	407	-88.565%
2025-07-22	43.4000	43.4000	43.4000	43.4000	+0.115%	1	408	-88.341%
2025-07-18	43.3500	43.3500	43.3500	43.3500	+5.142%	1	407	-88.328%
2025-07-15	40.0000	41.2300	40.0000	41.2300	+5.854%	3	407	-87.727%
2025-07-14	38.9500	38.9500	38.9500	38.9500	+5.727%	7	406	-87.009%
2025-07-10	37.9500	37.9500	36.8400	36.8400	+1.098%	9	411	-86.265%
2025-07-07	36.4400	36.4400	36.4400	36.4400	-5.129%	11	404	-86.114%
2025-07-03	38.4100	38.4100	38.4100	38.4100	-1.639%	1	393	-86.826%
2025-06-30	39.0500	39.0500	39.0500	39.0500	+0.180%	1	393	-87.042%
2025-06-27	38.9800	38.9800	38.9800	38.9800	-2.599%	1	392	-87.019%
2025-06-26	39.5300	40.0500	39.5300	40.0200	-0.075%	5	393	-87.356%
2025-06-25	41.0800	41.0800	40.0500	40.0500	-4.824%	3	392	-87.366%
2025-06-20	42.0800	42.0800	42.0800	42.0800	+5.995%	2	392	-87.975%
2025-06-18	39.7000	39.7000	39.7000	39.7000	-3.171%	1	394	-87.254%
2025-06-17	41.0000	41.0000	41.0000	41.0000	+1.235%	1	394	-87.659%
2025-06-16	40.5000	40.5000	40.5000	40.5000	-1.818%	1	395	-87.506%
2025-06-11	42.0000	42.0000	40.5700	41.2500	-5.498%	3	394	-87.733%
2025-06-06	44.5000	44.8500	43.6500	43.6500	-4.234%	14	393	-88.408%
2025-06-05	45.5800	45.5800	45.5800	45.5800	+3.780%	1	394	-88.899%
2025-06-02	45.2500	45.2500	43.3300	43.9200	-5.284%	4	395	-88.479%
2025-05-30	46.3700	46.3700	46.3700	46.3700	-3.113%	2	393	-89.088%
2025-05-29	46.2500	47.8600	45.8500	47.8600	-2.664%	9	394	-89.427%
2025-05-23	48.4500	50.0000	48.2000	49.1700	+1.381%	388	199	-89.709%
2025-05-22	47.2500	48.5000	46.8000	48.5000	+3.743%	8	199	-89.567%
2025-05-21	48.0000	48.0000	44.8100	46.7500	+14.359%	31	191	-89.176%
2025-05-20	43.6700	43.6700	40.8800	40.8800	-7.323%	4	186	-87.622%
2025-05-19	49.0000	49.6500	44.1100	44.1100	-16.458%	40	186	-88.529%
2025-05-16	59.2100	62.9500	51.3500	52.8000	-13.950%	42	199	-90.417%
2025-05-15	54.6300	70.0000	54.6300	61.3600	+48.213%	71	197	-91.754%
2025-05-14	39.2000	41.4000	39.2000	41.4000	+2.602%	44	154	-87.778%
2025-05-13	27.0000	41.7000	27.0000	40.3500	+55.192%	151	112	-87.460%
2025-05-12	26.0000	26.0000	26.0000	26.0000	-0.383%	1	18	-80.538%
2025-05-09	25.0000	26.1800	25.0000	26.1000	+14.323%	8	17	-80.613%
2025-05-06	22.8300	22.8300	22.8300	22.8300	+5.548%	1	16	-77.836%
2025-05-02	21.6400	21.6400	21.6300	21.6300	+17.746%	4	16	-76.607%
2025-04-28	18.3000	18.4000	18.1600	18.3700	+2.226%	4	16	-72.455%
2025-04-25	17.5000	17.9700	17.1500	17.9700	0.000%	56	15	-71.842%