Dark

UNH20270617P280
UNH Jun 17 2027 280.00 Put (UNH270617P00280000)
option OPRA

EOD

Aug 5, 2026

7.75+1.974%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.7500	7.7500	7.7500	7.7500	+1.974%	1	596	0.000%
2026-08-04	7.6000	7.6000	7.6000	7.6000	+7.801%	6	596	+1.974%
2026-08-03	7.0500	7.0500	7.0500	7.0500	-0.704%	5	596	+9.929%
2026-07-31	6.8500	7.1000	6.8500	7.1000	-6.579%	11	591	+9.155%
2026-07-27	7.6000	7.6000	7.6000	7.6000	+4.828%	1	591	+1.974%
2026-07-23	7.2500	7.2500	7.2500	7.2500	-2.685%	1	591	+6.897%
2026-07-20	7.4500	7.4500	7.4500	7.4500	+14.615%	5	590	+4.027%
2026-07-16	5.8500	6.5000	5.8500	6.5000	-19.753%	113	590	+19.231%
2026-07-15	8.2000	8.2000	8.1000	8.1000	+4.516%	4	701	-4.321%
2026-07-14	7.6300	7.7500	7.6300	7.7500	-5.488%	2	697	0.000%
2026-07-08	8.2000	8.2000	8.2000	8.2000	-3.529%	1	697	-5.488%
2026-07-01	8.4000	8.5000	8.4000	8.5000	-1.734%	25	697	-8.824%
2026-06-29	8.8000	8.8000	8.6500	8.6500	+4.595%	20	717	-10.405%
2026-06-26	8.2700	8.2700	8.2700	8.2700	-10.401%	1	737	-6.288%
2026-06-25	9.4700	9.4700	9.2300	9.2300	-15.321%	5	738	-16.035%
2026-06-22	10.2000	10.9000	9.3000	10.9000	+9.000%	11	742	-28.899%
2026-06-18	10.0000	10.0000	10.0000	10.0000	+3.093%	2	744	-22.500%
2026-06-17	9.7000	9.7000	9.7000	9.7000	0.000%	9	744	-20.103%
2026-06-16	9.7000	9.7000	9.7000	9.7000	-7.177%	5	744	-20.103%
2026-06-12	10.4500	10.4500	10.4500	10.4500	-2.336%	1	750	-25.837%
2026-06-11	10.7000	10.7000	10.7000	10.7000	-3.167%	1	750	-27.570%
2026-06-09	11.0000	11.0500	11.0000	11.0500	-15.000%	9	750	-29.864%
2026-06-04	13.0000	13.0000	13.0000	13.0000	-10.345%	1	741	-40.385%
2026-06-01	13.8200	14.5000	13.8200	14.5000	+7.407%	3	742	-46.552%
2026-05-28	13.5000	13.5000	13.5000	13.5000	-4.255%	2	741	-42.593%
2026-05-27	14.1000	14.1000	14.1000	14.1000	+0.714%	5	740	-45.035%
2026-05-26	12.0000	14.0000	12.0000	14.0000	+7.034%	2	745	-44.643%
2026-05-20	13.0800	13.0800	13.0800	13.0800	+2.428%	1	744	-40.749%
2026-05-19	12.7700	12.7700	12.7700	12.7700	-2.742%	3	745	-39.311%
2026-05-15	12.9700	13.1300	12.9700	13.1300	+6.748%	2	745	-40.975%
2026-05-14	12.3000	12.3000	12.3000	12.3000	-0.081%	10	746	-36.992%
2026-05-13	12.3500	12.3500	11.5500	12.3100	-1.756%	39	736	-37.043%
2026-05-12	12.7500	13.0000	12.5300	12.5300	-3.615%	27	736	-38.148%
2026-05-11	13.1000	13.1500	13.0000	13.0000	-1.887%	8	736	-40.385%
2026-05-08	13.5500	13.5500	13.0000	13.2500	-5.560%	7	709	-41.509%
2026-05-06	14.2000	14.2000	14.0300	14.0300	-7.393%	2	711	-44.761%
2026-05-05	14.5800	15.1500	14.5700	15.1500	+7.752%	23	713	-48.845%
2026-05-04	14.8000	14.8000	14.0500	14.0600	-1.403%	6	710	-44.879%
2026-05-01	14.3000	14.3000	14.0900	14.2600	+0.140%	6	716	-45.652%
2026-04-30	15.3000	15.3000	14.2400	14.2400	-3.654%	15	716	-45.576%
2026-04-29	14.7800	14.7800	14.7800	14.7800	-3.713%	1	720	-47.564%
2026-04-28	17.4500	17.4500	15.3000	15.3500	-17.027%	10	720	-49.511%
2026-04-27	18.5000	18.5000	18.5000	18.5000	+2.664%	1	714	-58.108%
2026-04-24	17.7500	18.1000	17.7500	18.0200	+3.922%	13	714	-56.992%
2026-04-23	17.5200	17.5200	17.3400	17.3400	-3.987%	2	724	-55.306%
2026-04-22	18.0000	18.0600	18.0000	18.0600	-9.700%	7	719	-57.087%
2026-04-21	18.8000	20.0000	16.9500	20.0000	-23.372%	32	727	-61.250%
2026-04-20	25.8000	26.1000	25.8000	26.1000	+1.124%	20	727	-70.307%
2026-04-17	27.0500	27.0500	25.8000	25.8100	-9.976%	9	745	-69.973%
2026-04-14	27.5000	28.6700	27.5000	28.6700	-0.830%	2	744	-72.968%
2026-04-13	28.9000	28.9100	28.7000	28.9100	-4.745%	111	664	-73.193%
2026-04-07	33.0000	33.0000	30.3500	30.3500	-27.652%	40	664	-74.465%
2026-04-06	42.4500	42.4500	41.9500	41.9500	-10.972%	9	667	-81.526%
2026-03-31	47.1200	47.1200	47.1200	47.1200	-9.904%	4	662	-83.553%
2026-03-30	53.5500	53.5500	51.8900	52.3000	+2.529%	20	658	-85.182%
2026-03-27	51.0100	51.0100	51.0100	51.0100	+8.996%	1	659	-84.807%
2026-03-23	47.0000	47.0000	46.8000	46.8000	+13.455%	3	659	-83.440%
2026-03-19	41.3500	41.4000	41.2000	41.2500	+5.230%	41	657	-81.212%
2026-03-17	38.9500	39.2000	38.9500	39.2000	-8.197%	2	658	-80.230%
2026-03-13	42.7100	42.7100	42.7000	42.7000	-2.955%	11	660	-81.850%
2026-03-12	43.3900	44.0000	43.3900	44.0000	+2.972%	12	671	-82.386%
2026-03-11	42.7300	42.7300	42.7300	42.7300	+1.376%	15	659	-81.863%
2026-03-10	42.1500	42.1500	42.1500	42.1500	-1.172%	1	659	-81.613%
2026-03-09	42.6500	42.6500	42.6500	42.6500	+7.350%	1	658	-81.829%
2026-03-05	39.7300	39.7300	39.7300	39.7300	-0.675%	3	657	-80.493%
2026-02-20	40.0000	40.0000	40.0000	40.0000	-0.744%	10	657	-80.625%
2026-02-19	40.3500	40.3500	40.3000	40.3000	+5.140%	6	657	-80.769%
2026-02-17	38.3300	38.3300	38.3300	38.3300	-5.892%	1	660	-79.781%
2026-02-13	40.9300	40.9300	40.7300	40.7300	-9.629%	3	661	-80.972%
2026-02-11	45.0700	45.0700	45.0700	45.0700	-3.200%	2	661	-82.805%
2026-02-10	45.4500	46.5600	45.4500	46.5600	+5.722%	28	659	-83.355%
2026-02-09	44.0400	44.0400	44.0400	44.0400	-1.696%	10	659	-82.402%
2026-02-06	46.7500	46.7500	44.8000	44.8000	-10.400%	3	664	-82.701%
2026-02-05	45.1200	50.0000	45.1200	50.0000	+14.943%	5	664	-84.500%
2026-02-04	44.1300	44.1300	43.5000	43.5000	+5.659%	2	664	-82.184%
2026-02-03	41.9800	41.9800	41.1700	41.1700	+0.907%	5	663	-81.176%
2026-02-02	39.4100	40.8000	39.4100	40.8000	+1.467%	14	660	-81.005%
2026-01-30	40.2100	40.2100	40.2100	40.2100	+4.469%	1	649	-80.726%
2026-01-29	38.6500	39.2500	38.4900	38.4900	-2.828%	43	648	-79.865%
2026-01-28	40.1300	40.7100	38.9200	39.6100	-5.914%	31	608	-80.434%
2026-01-27	40.2900	44.0000	40.2900	42.1000	+88.030%	78	602	-81.591%
2026-01-26	22.3900	22.3900	22.3900	22.3900	+2.425%	1	543	-65.386%
2026-01-23	22.1300	22.1300	21.8600	21.8600	-3.189%	6	542	-64.547%
2026-01-22	22.5800	22.5800	22.5800	22.5800	-17.651%	1	542	-65.678%
2026-01-16	27.2000	27.4200	27.2000	27.4200	-2.071%	7	535	-71.736%
2026-01-15	28.0000	28.0000	28.0000	28.0000	+13.131%	1	535	-72.321%
2026-01-09	24.7500	24.7500	24.7500	24.7500	+5.454%	17	536	-68.687%
2026-01-06	23.4700	23.4700	23.4700	23.4700	-23.049%	5	519	-66.979%
2025-12-18	30.5000	30.5000	30.5000	30.5000	+4.096%	3	519	-74.590%
2025-12-17	29.4900	29.4900	29.3000	29.3000	+0.791%	11	520	-73.549%
2025-12-16	29.0700	29.0700	29.0700	29.0700	+5.136%	1	524	-73.340%
2025-12-12	27.1000	27.6500	27.0000	27.6500	-12.776%	66	524	-71.971%
2025-12-08	31.9000	32.0000	31.7000	31.7000	+3.934%	5	506	-75.552%
2025-12-05	30.5000	30.6500	30.5000	30.5000	+4.811%	36	507	-74.590%
2025-12-03	29.1000	29.1000	29.1000	29.1000	-10.681%	1	490	-73.368%
2025-12-01	32.5800	32.5800	32.5800	32.5800	-1.183%	1	489	-76.212%
2025-11-25	32.9700	32.9700	32.9700	32.9700	-9.671%	1	489	-76.494%
2025-11-21	36.5000	36.5000	36.5000	36.5000	-8.291%	30	489	-78.767%
2025-11-18	37.7500	39.8000	37.7500	39.8000	+10.372%	57	459	-80.528%
2025-11-17	34.4000	36.0600	34.4000	36.0600	+1.065%	5	458	-78.508%
2025-11-14	35.6800	35.6800	35.6800	35.6800	+1.364%	1	461	-78.279%
2025-11-11	35.2000	35.2000	35.2000	35.2000	-3.825%	3	462	-77.983%
2025-11-07	37.0000	37.0000	36.6000	36.6000	+66.364%	3	465	-78.825%
2025-10-28	22.0000	22.0000	22.0000	22.0000	-17.137%	1	465	-64.773%
2025-10-23	26.9500	26.9500	26.5500	26.5500	+1.143%	57	465	-70.810%
2025-10-21	26.2500	26.2500	26.2500	26.2500	+3.346%	1	461	-70.476%
2025-10-13	25.3500	25.5500	25.3500	25.4000	+3.420%	4	461	-69.488%
2025-10-10	24.5100	25.0500	24.5100	24.5600	+10.036%	17	462	-68.445%
2025-10-09	22.3200	22.3200	22.3200	22.3200	+2.857%	2	446	-65.278%
2025-10-08	21.7000	21.7000	21.7000	21.7000	-8.439%	20	448	-64.286%
2025-10-06	24.0000	24.0000	23.7000	23.7000	+1.717%	26	448	-67.300%
2025-10-03	23.0500	23.3000	23.0500	23.3000	-9.585%	5	474	-66.738%
2025-10-02	26.5000	26.5000	25.7700	25.7700	-4.022%	3	477	-69.926%
2025-10-01	26.8500	26.8500	26.8500	26.8500	-4.278%	1	479	-71.136%
2025-09-22	28.0500	28.0500	28.0500	28.0500	+5.451%	1	479	-72.371%
2025-09-18	26.6000	26.6000	26.6000	26.6000	-6.667%	1	479	-70.865%
2025-09-17	28.5000	28.5000	28.5000	28.5000	+8.159%	15	478	-72.807%
2025-09-16	26.3500	26.3500	26.3500	26.3500	+2.330%	2	478	-70.588%
2025-09-15	26.2500	26.2500	25.7500	25.7500	+1.819%	2	476	-69.903%
2025-09-12	24.5000	25.2900	24.5000	25.2900	+1.444%	26	477	-69.355%
2025-09-11	26.0000	26.0000	24.2800	24.9300	-5.029%	4	484	-68.913%
2025-09-09	30.0600	30.0600	26.0000	26.2500	-24.785%	6	486	-70.476%
2025-09-08	34.8200	34.9000	34.8200	34.9000	+0.547%	16	487	-77.794%
2025-09-05	34.5000	34.7100	34.5000	34.7100	-4.512%	4	487	-77.672%
2025-09-04	37.8000	37.8500	35.5100	36.3500	-7.741%	15	487	-78.680%
2025-09-03	39.4000	39.4000	39.4000	39.4000	-2.716%	1	480	-80.330%
2025-08-29	40.5000	40.5000	40.5000	40.5000	+1.124%	1	481	-80.864%
2025-08-26	40.0500	40.0500	40.0500	40.0500	-1.718%	1	482	-80.649%
2025-08-22	40.7500	40.7500	40.7500	40.7500	+0.991%	1	482	-80.982%
2025-08-18	38.0000	40.3500	38.0000	40.3500	-2.536%	8	482	-80.793%
2025-08-15	47.0500	47.0500	40.2900	41.4000	-28.312%	115	482	-81.280%
2025-08-14	57.6600	57.8300	57.4000	57.7500	+0.365%	6	381	-86.580%
2025-08-13	57.5400	57.5400	57.5400	57.5400	-10.485%	2	381	-86.531%
2025-08-11	63.0000	64.2800	63.0000	64.2800	-2.974%	3	381	-87.943%
2025-08-08	66.2500	66.2500	66.2500	66.2500	-0.151%	1	382	-88.302%
2025-08-06	66.3500	66.3500	66.3500	66.3500	-8.483%	3	383	-88.320%
2025-08-01	67.3300	72.5000	66.0000	72.5000	+18.911%	6	383	-89.310%
2025-07-31	60.9700	60.9700	60.9700	60.9700	+4.044%	1	385	-87.289%
2025-07-30	58.6000	58.6000	58.6000	58.6000	+5.018%	4	386	-86.775%
2025-07-29	61.0000	61.0000	54.6500	55.8000	+3.891%	10	382	-86.111%
2025-07-28	54.2700	54.2700	53.0700	53.7100	+0.486%	27	379	-85.571%
2025-07-25	53.4500	53.4500	53.4500	53.4500	-3.012%	1	369	-85.500%
2025-07-24	53.2000	55.1100	53.0000	55.1100	+6.493%	14	368	-85.937%
2025-07-23	51.7500	51.7500	51.7500	51.7500	-0.097%	1	366	-85.024%
2025-07-22	51.8000	51.8000	51.8000	51.8000	-3.753%	1	365	-85.039%
2025-07-18	51.2000	53.8200	51.2000	53.8200	+7.640%	36	364	-85.600%
2025-07-17	51.7500	51.7500	50.0000	50.0000	+1.010%	2	369	-84.500%
2025-07-16	49.2500	49.5000	49.2500	49.5000	+8.696%	7	367	-84.343%
2025-07-10	45.5400	45.5400	45.5400	45.5400	-0.132%	10	372	-82.982%
2025-07-09	45.6000	45.6000	45.6000	45.6000	+1.333%	3	362	-83.004%
2025-07-08	45.0000	45.0000	45.0000	45.0000	-2.492%	1	362	-82.778%
2025-07-07	46.1500	46.1500	46.1500	46.1500	+11.743%	1	363	-83.207%
2025-07-01	44.1500	44.1500	41.3000	41.3000	-18.781%	6	363	-81.235%
2025-06-23	50.8500	50.8500	50.8500	50.8500	+3.754%	1	369	-84.759%
2025-06-13	49.0100	49.0100	49.0100	49.0100	+1.892%	2	369	-84.187%
2025-06-12	48.7000	48.7000	46.5000	48.1000	-3.317%	106	370	-83.888%
2025-06-11	49.7500	49.7500	49.7500	49.7500	-3.585%	100	409	-84.422%
2025-06-10	51.6000	51.6000	51.6000	51.6000	-3.569%	2	325	-84.981%
2025-06-06	53.7400	54.1400	53.5100	53.5100	-1.726%	10	325	-85.517%
2025-06-05	54.4500	54.4500	54.4500	54.4500	+2.736%	1	324	-85.767%
2025-06-03	53.4900	53.4900	53.0000	53.0000	-4.590%	11	324	-85.377%
2025-05-29	55.4000	55.5500	55.4000	55.5500	-0.715%	2	335	-86.049%
2025-05-28	57.3200	57.3200	55.9500	55.9500	-4.277%	2	334	-86.148%
2025-05-27	58.0000	58.4500	58.0000	58.4500	+1.529%	2	334	-86.741%
2025-05-23	57.5700	57.5700	57.5700	57.5700	+0.209%	2	334	-86.538%
2025-05-22	56.7500	57.4500	56.7500	57.4500	+4.095%	8	334	-86.510%
2025-05-21	54.0000	56.2000	54.0000	55.1900	+10.380%	4	330	-85.958%
2025-05-20	51.8800	52.0000	50.0000	50.0000	-6.191%	20	326	-84.500%
2025-05-19	59.6500	59.6500	53.0000	53.3000	-20.388%	60	322	-85.460%
2025-05-16	73.0500	73.0500	63.3500	66.9500	-5.304%	130	280	-88.424%
2025-05-15	57.0500	83.1600	55.6500	70.7000	+40.837%	71	234	-89.038%
2025-05-14	46.3000	50.2000	46.3000	50.2000	+2.974%	71	177	-84.562%
2025-05-13	40.0000	49.1000	40.0000	48.7500	+62.176%	141	111	-84.103%
2025-05-09	30.0600	30.0600	30.0600	30.0600	+3.655%	2	8	-74.218%
2025-05-07	28.0000	29.0000	28.0000	29.0000	+8.007%	2	7	-73.276%
2025-05-06	26.0000	26.8500	26.0000	26.8500	+3.548%	4	5	-71.136%
2025-05-01	25.9300	25.9300	25.9300	25.9300	0.000%	1	1	-70.112%