Dark

UNH20270617P270
UNH Jun 17 2027 270.00 Put (UNH270617P00270000)
option OPRA

EOD

Aug 4, 2026

6.50+7.438%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.5500	6.5500	6.5000	6.5000	+7.438%	7	1,539	0.000%
2026-08-03	6.0000	6.0500	6.0000	6.0500	+1.681%	12	1,539	+7.438%
2026-07-31	6.0000	6.0000	5.7000	5.9500	+4.021%	28	1,539	+9.244%
2026-07-29	5.7200	5.7200	5.7200	5.7200	-11.318%	1	1,529	+13.636%
2026-07-23	6.3100	6.4500	6.3100	6.4500	+11.399%	2	1,529	+0.775%
2026-07-22	5.8600	5.8600	4.9700	5.7900	+1.757%	8	1,529	+12.263%
2026-07-21	5.9400	5.9400	5.6900	5.6900	-11.371%	35	1,528	+14.236%
2026-07-20	6.7300	6.7300	6.4200	6.4200	+7.000%	6	1,526	+1.246%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+6.007%	3	1,520	+8.333%
2026-07-16	4.6500	5.6600	4.6500	5.6600	-13.456%	6	1,520	+14.841%
2026-07-14	6.2000	6.9000	6.2000	6.5400	+1.395%	8	1,521	-0.612%
2026-07-13	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,520	+0.775%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+2.256%	2	1,519	-4.412%
2026-07-09	6.7500	6.7500	6.5200	6.6500	-2.206%	4	1,519	-2.256%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-3.134%	3	1,521	-4.412%
2026-07-02	6.6700	7.0200	6.6700	7.0200	-1.955%	2	1,521	-7.407%
2026-06-29	7.1600	7.1600	7.1600	7.1600	-13.212%	500	1,521	-9.218%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-8.333%	1	1,535	-21.212%
2026-06-22	9.0100	9.0100	9.0000	9.0000	+1.124%	2	1,534	-27.778%
2026-06-17	8.3000	8.9000	8.3000	8.9000	+5.952%	28	1,517	-26.966%
2026-06-16	8.1000	8.5000	8.1000	8.4000	+2.689%	23	1,517	-22.619%
2026-06-15	8.2200	8.2200	8.1800	8.1800	-14.792%	3	1,501	-20.538%
2026-06-12	9.6000	9.6000	9.6000	9.6000	+3.226%	5	1,501	-32.292%
2026-06-09	9.7700	9.7700	9.3000	9.3000	-6.061%	3	1,501	-30.108%
2026-06-08	10.0000	10.0000	9.9000	9.9000	-2.655%	6	1,500	-34.343%
2026-06-05	10.1700	10.1700	10.1700	10.1700	-15.602%	1	1,502	-36.087%
2026-06-03	12.0000	12.0500	12.0000	12.0500	-6.153%	2	1,503	-46.058%
2026-06-02	12.7700	12.8400	12.7700	12.8400	+5.679%	2	1,505	-49.377%
2026-06-01	12.1500	12.1500	12.1500	12.1500	+2.532%	2	1,506	-46.502%
2026-05-29	11.3900	11.8500	11.3900	11.8500	-3.971%	2	1,507	-45.148%
2026-05-27	12.3400	12.3400	12.3400	12.3400	+14.259%	1	1,506	-47.326%
2026-05-22	10.8000	10.8000	10.7500	10.8000	+4.247%	92	1,506	-39.815%
2026-05-19	10.9200	10.9200	10.3600	10.3600	-6.667%	5	1,456	-37.259%
2026-05-18	11.1000	11.1000	11.1000	11.1000	-4.393%	30	1,456	-41.441%
2026-05-15	11.3000	11.6100	11.3000	11.6100	+14.837%	2	1,456	-44.014%
2026-05-13	10.2500	10.4000	10.1100	10.1100	-10.689%	4	1,427	-35.707%
2026-05-11	11.6000	11.6000	11.2000	11.3200	-4.954%	29	1,427	-42.580%
2026-05-08	11.9100	11.9100	11.9100	11.9100	-1.975%	1	1,404	-45.424%
2026-05-06	12.1500	12.1500	12.1500	12.1500	-4.706%	2	1,405	-46.502%
2026-05-05	12.7500	12.7500	12.7500	12.7500	+3.239%	1	1,405	-49.020%
2026-04-30	12.7500	12.7500	11.8100	12.3500	-0.723%	5	1,404	-47.368%
2026-04-29	12.5000	12.5000	12.4400	12.4400	-6.607%	2	1,402	-47.749%
2026-04-28	14.0500	14.0500	13.3200	13.3200	-15.051%	2	1,401	-51.201%
2026-04-27	15.6800	15.6800	15.6800	15.6800	+2.083%	1	1,402	-58.546%
2026-04-24	15.4900	15.6500	15.3100	15.3600	+2.880%	15	1,401	-57.682%
2026-04-23	15.1800	15.8000	14.9300	14.9300	-3.491%	3	1,392	-56.463%
2026-04-22	13.4500	15.5000	13.4500	15.4700	-3.252%	14	1,393	-57.983%
2026-04-21	14.5700	16.0200	14.5700	15.9900	-29.652%	58	1,383	-59.350%
2026-04-17	22.5700	22.7300	22.5700	22.7300	-13.574%	2	1,374	-71.403%
2026-04-13	26.2500	26.3000	26.2500	26.3000	-3.166%	18	1,374	-75.285%
2026-04-10	27.1600	27.1600	27.1600	27.1600	+1.723%	1	1,384	-76.068%
2026-04-09	26.7000	26.7000	26.7000	26.7000	-1.838%	1	1,384	-75.655%
2026-04-08	27.2000	27.2000	27.2000	27.2000	+0.184%	1	1,384	-76.103%
2026-04-07	28.6900	29.8100	26.9200	27.1500	-27.231%	48	1,384	-76.059%
2026-04-06	36.1600	37.4500	36.0400	37.3100	-22.352%	30	1,382	-82.578%
2026-03-27	48.5000	49.0900	48.0500	48.0500	+12.319%	8	1,361	-86.472%
2026-03-26	40.6000	42.7800	40.6000	42.7800	+1.254%	2	1,361	-84.806%
2026-03-25	42.2500	42.2500	42.2500	42.2500	+1.563%	3	1,363	-84.615%
2026-03-23	38.8000	41.7000	38.8000	41.6000	+14.286%	30	1,366	-84.375%
2026-03-19	36.6000	36.6500	36.4000	36.4000	-6.306%	74	1,368	-82.143%
2026-03-12	38.8500	38.8500	38.8500	38.8500	+3.766%	2	1,369	-83.269%
2026-03-11	37.5000	37.5000	37.4400	37.4400	+2.435%	200	1,369	-82.639%
2026-03-09	37.7500	37.7500	36.5500	36.5500	-1.642%	4	1,483	-82.216%
2026-03-06	37.1600	37.1600	37.1600	37.1600	+0.432%	1	1,484	-82.508%
2026-03-03	37.0000	37.0000	37.0000	37.0000	+6.475%	1	1,484	-82.432%
2026-02-27	34.3700	35.6400	34.3700	34.7500	-9.031%	19	1,483	-81.295%
2026-02-25	38.2000	38.2000	38.2000	38.2000	-6.166%	1	1,479	-82.984%
2026-02-24	40.7100	40.7100	40.7100	40.7100	+12.770%	1	1,479	-84.033%
2026-02-23	31.8000	36.1000	31.8000	36.1000	+2.849%	2	1,479	-81.994%
2026-02-19	35.3500	35.5500	35.1000	35.1000	-7.314%	4	1,480	-81.481%
2026-02-12	37.8700	37.8700	37.8700	37.8700	-8.460%	1	1,480	-82.836%
2026-02-11	41.3700	41.3700	41.3700	41.3700	+0.902%	5	1,481	-84.288%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+4.725%	1	1,486	-84.146%
2026-02-09	39.1500	39.1500	39.1500	39.1500	-9.059%	6	1,485	-83.397%
2026-02-06	41.9500	43.2000	41.4400	43.0500	-1.034%	15	1,485	-84.901%
2026-02-05	40.4100	43.5000	40.4100	43.5000	+9.324%	35	1,483	-85.057%
2026-02-04	37.3500	40.6900	37.3500	39.7900	+18.071%	26	1,496	-83.664%
2026-02-02	33.7000	33.7000	33.7000	33.7000	0.000%	1	1,474	-80.712%
2026-01-29	33.7000	33.7000	33.7000	33.7000	+0.208%	1	1,473	-80.712%
2026-01-28	33.6300	33.6300	33.6300	33.6300	-12.193%	1	1,474	-80.672%
2026-01-27	37.1500	38.9000	35.2600	38.3000	+98.446%	19	1,473	-83.029%
2026-01-26	19.7500	20.6000	19.2500	19.3000	+1.847%	14	1,461	-66.321%
2026-01-22	18.9500	18.9500	18.9500	18.9500	-23.896%	4	1,453	-65.699%
2026-01-20	24.9000	24.9000	24.9000	24.9000	+4.010%	1	1,456	-73.896%
2026-01-16	23.9400	23.9400	23.9400	23.9400	+3.368%	2	1,457	-72.849%
2026-01-13	23.1600	23.1600	23.1600	23.1600	+10.286%	1	1,457	-71.934%
2026-01-06	21.0000	21.0000	21.0000	21.0000	-5.618%	1	1,458	-69.048%
2026-01-05	22.2500	22.2500	22.2500	22.2500	-9.553%	3	1,455	-70.787%
2025-12-31	24.6500	24.6500	24.6000	24.6000	-2.574%	2	1,455	-73.577%
2025-12-30	25.2500	25.2500	25.2500	25.2500	-2.885%	1	1,455	-74.257%
2025-12-24	26.0000	26.0000	26.0000	26.0000	-2.985%	1	1,455	-75.000%
2025-12-18	26.8000	26.8000	26.8000	26.8000	+3.675%	1	1,455	-75.746%
2025-12-17	25.8000	25.9500	25.6500	25.8500	+2.336%	13	1,455	-74.855%
2025-12-11	26.7000	26.7000	25.2600	25.2600	-5.817%	11	1,455	-74.268%
2025-12-10	28.6900	28.8000	26.8200	26.8200	-5.729%	11	1,464	-75.764%
2025-12-09	28.4500	28.4500	28.4500	28.4500	+2.191%	20	1,463	-77.153%
2025-12-08	27.8400	27.8400	27.8400	27.8400	+1.606%	1	1,483	-76.652%
2025-12-05	27.4000	27.4000	27.4000	27.4000	-2.837%	1	1,482	-76.277%
2025-11-28	28.2000	28.2000	28.2000	28.2000	-17.254%	1	1,481	-76.950%
2025-11-20	34.0400	34.0800	34.0400	34.0800	-3.209%	2	1,480	-80.927%
2025-11-19	35.0400	35.5500	35.0400	35.2100	+0.888%	3	1,482	-81.539%
2025-11-18	34.9000	34.9000	34.9000	34.9000	+12.581%	2	1,483	-81.375%
2025-11-17	31.0000	31.0000	31.0000	31.0000	-2.608%	1	1,485	-79.032%
2025-11-14	31.8300	31.8300	31.8300	31.8300	+18.327%	1	1,486	-79.579%
2025-11-12	26.9000	26.9000	26.9000	26.9000	-16.069%	1	1,485	-75.836%
2025-11-10	32.0500	32.0500	32.0500	32.0500	+10.900%	3	1,484	-79.719%
2025-11-04	28.9000	28.9000	28.9000	28.9000	-0.482%	1	1,481	-77.509%
2025-11-03	29.0400	29.0400	29.0400	29.0400	+7.556%	1	1,481	-77.617%
2025-10-31	25.7100	27.6800	25.7100	27.0000	+24.424%	3	1,481	-75.926%
2025-10-29	21.7000	21.7000	21.7000	21.7000	+11.282%	1	1,483	-70.046%
2025-10-28	19.4500	19.5000	19.4500	19.5000	-19.255%	2	1,484	-66.667%
2025-10-17	24.1500	24.1500	24.1500	24.1500	+9.276%	1	1,484	-73.085%
2025-10-13	22.3000	22.4600	22.0300	22.1000	+18.817%	22	1,483	-70.588%
2025-10-08	18.4700	18.6000	18.4700	18.6000	-12.057%	3	1,481	-65.054%
2025-10-06	21.1500	21.1500	21.1500	21.1500	+6.657%	1	1,483	-69.267%
2025-10-03	20.4600	20.4600	19.8300	19.8300	-7.293%	21	1,484	-67.221%
2025-10-02	21.3900	21.3900	21.3900	21.3900	-10.352%	1	1,468	-69.612%
2025-09-26	23.8600	23.8600	23.8600	23.8600	+3.424%	1	1,467	-72.758%
2025-09-24	23.0700	23.0700	23.0700	23.0700	+0.963%	1	1,467	-71.825%
2025-09-23	22.9000	22.9000	22.8500	22.8500	-7.189%	2	1,468	-71.554%
2025-09-17	24.7200	24.7200	24.6200	24.6200	-0.525%	6	1,468	-73.599%
2025-09-16	24.7500	24.7500	24.7500	24.7500	+14.055%	1	1,468	-73.737%
2025-09-12	21.5600	21.9300	21.3300	21.7000	+0.930%	100	1,469	-70.046%
2025-09-11	21.6000	22.5700	21.5000	21.5000	-10.417%	17	1,509	-69.767%
2025-09-10	23.5000	24.0000	23.5000	24.0000	+6.667%	2	1,507	-72.917%
2025-09-09	27.4000	27.4000	21.7400	22.5000	-25.000%	10	1,509	-71.111%
2025-09-08	30.0000	30.0000	30.0000	30.0000	-2.439%	1	1,510	-78.333%
2025-09-05	30.7500	30.7500	30.7500	30.7500	-7.741%	1	1,509	-78.862%
2025-09-03	33.3300	33.3300	33.3300	33.3300	-0.980%	1	1,508	-80.498%
2025-09-02	33.6600	33.6600	33.6600	33.6600	-5.978%	1	1,507	-80.689%
2025-08-27	36.6000	36.6000	35.7000	35.8000	-0.417%	108	1,508	-81.844%
2025-08-26	35.9500	35.9500	35.9500	35.9500	-0.167%	1	1,412	-81.919%
2025-08-25	36.0100	36.0100	36.0100	36.0100	-5.312%	1	1,413	-81.949%
2025-08-20	39.3000	39.3000	38.0300	38.0300	+1.684%	7	1,412	-82.908%
2025-08-19	37.7000	37.7000	37.4000	37.4000	+5.650%	3	1,415	-82.620%
2025-08-18	35.9000	35.9000	34.3000	35.4000	-4.402%	5	1,416	-81.638%
2025-08-15	42.1500	42.4300	35.6200	37.0300	-30.132%	23	1,419	-82.447%
2025-08-14	53.0000	53.0000	52.8500	53.0000	+3.415%	32	1,416	-87.736%
2025-08-13	52.5000	52.8500	51.2500	51.2500	-8.368%	3	1,384	-87.317%
2025-08-12	55.9300	55.9300	55.9300	55.9300	-3.302%	7	1,382	-88.378%
2025-08-11	57.8400	57.8400	57.8400	57.8400	-11.015%	1	1,375	-88.762%
2025-08-04	65.4000	65.6000	65.0000	65.0000	+1.404%	6	1,374	-90.000%
2025-08-01	60.0000	64.5000	60.0000	64.1000	+11.867%	86	1,374	-89.860%
2025-07-31	53.6200	57.3000	53.6200	57.3000	+16.227%	11	1,336	-88.656%
2025-07-30	51.1000	52.0000	49.3000	49.3000	-2.953%	14	1,335	-86.815%
2025-07-29	50.3500	54.4300	48.8000	50.8000	+3.673%	95	1,334	-87.205%
2025-07-28	48.5000	49.0000	43.7500	49.0000	-0.102%	123	1,327	-86.735%
2025-07-25	46.8000	49.0500	46.8000	49.0500	+5.940%	7	1,247	-86.748%
2025-07-23	46.5500	46.5500	46.3000	46.3000	-5.142%	2	1,242	-85.961%
2025-07-18	48.8100	48.8100	48.8100	48.8100	+1.688%	1	1,242	-86.683%
2025-07-17	48.0000	48.0000	48.0000	48.0000	+6.667%	1	1,241	-86.458%
2025-07-16	45.0000	45.0000	45.0000	45.0000	-0.442%	50	1,242	-85.556%
2025-07-15	44.3500	45.2000	44.3500	45.2000	+11.771%	302	1,192	-85.619%
2025-07-11	42.0900	42.0900	40.4400	40.4400	-2.905%	3	890	-83.927%
2025-07-10	41.6500	41.6500	41.6500	41.6500	+1.092%	200	889	-84.394%
2025-07-09	43.0500	43.0500	41.2000	41.2000	+3.388%	3	691	-84.223%
2025-07-08	40.1000	40.1000	39.8500	39.8500	-2.923%	101	692	-83.689%
2025-07-07	41.0500	41.0500	41.0500	41.0500	-2.005%	15	593	-84.166%
2025-07-02	40.3700	42.0500	40.3500	41.8900	-0.238%	6	597	-84.483%
2025-06-30	42.5500	42.5500	41.9900	41.9900	-1.938%	2	595	-84.520%
2025-06-27	42.9500	42.9500	42.8200	42.8200	-0.765%	17	595	-84.820%
2025-06-26	43.1500	43.1500	43.1500	43.1500	-2.684%	1	582	-84.936%
2025-06-23	44.3300	44.3400	44.3300	44.3400	-3.441%	3	581	-85.341%
2025-06-20	44.2000	45.9200	44.1000	45.9200	+2.044%	202	584	-85.845%
2025-06-16	45.0000	45.0000	45.0000	45.0000	+4.651%	2	483	-85.556%
2025-06-12	43.2500	43.2500	43.0000	43.0000	-11.432%	2	481	-84.884%
2025-06-10	47.5200	48.5500	47.5200	48.5500	+1.125%	15	482	-86.612%
2025-06-06	48.9000	49.3400	48.0100	48.0100	-5.881%	6	467	-86.461%
2025-06-05	49.6900	51.0100	49.6900	51.0100	+1.695%	2	468	-87.257%
2025-05-30	50.7000	50.7000	50.1600	50.1600	-4.183%	22	470	-87.041%
2025-05-29	51.3800	52.7000	51.3800	52.3500	-3.056%	7	461	-87.584%
2025-05-23	54.0000	54.0000	54.0000	54.0000	+2.079%	2	462	-87.963%
2025-05-22	51.9000	52.9000	51.8700	52.9000	+4.339%	8	462	-87.713%
2025-05-21	51.2600	51.2600	49.9100	50.7000	+10.217%	14	463	-87.179%
2025-05-20	47.9500	47.9500	46.0000	46.0000	-4.762%	11	461	-85.870%
2025-05-19	54.4500	54.4500	48.3000	48.3000	-22.160%	20	472	-86.542%
2025-05-16	62.7900	65.5000	58.3600	62.0500	-4.450%	108	466	-89.525%
2025-05-15	57.2500	76.5000	56.1500	64.9400	+44.087%	280	470	-89.991%
2025-05-14	43.0000	45.1500	43.0000	45.0700	-0.464%	71	208	-85.578%
2025-05-13	38.3500	45.6600	38.3500	45.2800	+61.714%	156	138	-85.645%
2025-05-12	28.0000	28.0000	28.0000	28.0000	-2.609%	10	13	-76.786%
2025-05-09	27.0000	28.7500	27.0000	28.7500	0.000%	6	3	-77.391%