Dark

UNH20270617P290
UNH Jun 17 2027 290.00 Put (UNH270617P00290000)
option OPRA

EOD

Aug 5, 2026

8.20-9.890%(-0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.2000	8.2000	8.2000	8.2000	-9.890%	7	1,907	0.000%
2026-08-04	9.1000	9.1000	9.1000	9.1000	+9.244%	1	1,914	-9.890%
2026-08-03	8.3000	8.3300	8.2600	8.3300	+3.607%	6	1,914	-1.561%
2026-07-31	8.8500	8.8500	8.0400	8.0400	-8.636%	3	1,915	+1.990%
2026-07-27	9.2500	9.2500	8.8000	8.8000	-0.565%	2	1,913	-6.818%
2026-07-23	8.4300	8.8500	8.4000	8.8500	+12.025%	5	1,913	-7.345%
2026-07-22	7.9000	7.9000	7.9000	7.9000	+1.282%	2	1,911	+3.797%
2026-07-21	7.8000	7.8000	7.8000	7.8000	-15.033%	1	1,911	+5.128%
2026-07-20	9.3000	9.3000	9.1800	9.1800	+11.004%	2	1,911	-10.675%
2026-07-17	8.2700	8.2700	8.2700	8.2700	-4.943%	1	1,912	-0.846%
2026-07-16	6.7800	8.8000	6.5000	8.7000	-1.136%	39	1,912	-5.747%
2026-07-14	8.8000	8.8000	8.8000	8.8000	0.000%	5	1,913	-6.818%
2026-07-13	8.7200	8.8000	8.7200	8.8000	-5.376%	2	1,918	-6.818%
2026-07-10	9.1000	9.7000	9.1000	9.3000	+4.494%	22	1,919	-11.828%
2026-07-08	9.3700	9.3700	8.9000	8.9000	-6.513%	2	1,919	-7.865%
2026-07-07	9.3000	9.5200	9.3000	9.5200	+5.426%	2	1,919	-13.866%
2026-07-02	9.0300	9.0300	9.0300	9.0300	-12.500%	1	1,919	-9.192%
2026-06-30	10.3200	10.3200	10.3200	10.3200	+11.568%	2	1,919	-20.543%
2026-06-26	9.5700	9.5700	9.2500	9.2500	-20.805%	2	1,919	-11.351%
2026-06-24	11.6800	11.6800	11.6800	11.6800	+1.038%	1	1,920	-29.795%
2026-06-18	11.5000	11.5600	11.5000	11.5600	+4.426%	3	1,921	-29.066%
2026-06-16	11.2300	11.2300	11.0700	11.0700	-18.000%	3	1,921	-25.926%
2026-06-05	13.5000	13.5000	13.5000	13.5000	-21.374%	100	1,921	-39.259%
2026-06-02	17.0900	17.1700	17.0900	17.1700	+6.514%	2	2,021	-52.242%
2026-05-29	16.3500	16.3500	16.1200	16.1200	+7.467%	60	2,022	-49.132%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-5.956%	1	2,014	-45.333%
2026-05-27	15.9500	15.9500	15.9500	15.9500	-1.846%	40	2,014	-48.589%
2026-05-26	16.6600	16.6600	16.2500	16.2500	+13.478%	4	2,014	-49.538%
2026-05-22	14.5100	14.5100	14.3200	14.3200	-8.615%	3	2,010	-42.737%
2026-05-20	14.6500	15.6700	14.6500	15.6700	+6.599%	8	2,010	-47.671%
2026-05-15	14.8000	14.8600	14.7000	14.7000	+24.576%	3	2,016	-44.218%
2026-05-14	11.8000	11.8000	11.8000	11.8000	-14.801%	1	2,016	-30.508%
2026-05-13	13.7000	13.8500	13.6000	13.8500	-4.152%	8	2,018	-40.794%
2026-05-12	14.8700	14.8700	14.4500	14.4500	-1.701%	2	2,018	-43.253%
2026-05-08	14.7000	14.7000	14.7000	14.7000	-11.125%	4	2,018	-44.218%
2026-05-01	16.4800	16.5400	16.4700	16.5400	-8.009%	6	2,021	-50.423%
2026-04-28	18.6700	18.6700	17.3700	17.9800	-12.845%	19	2,021	-54.394%
2026-04-27	20.6300	20.6300	20.6300	20.6300	-0.338%	1	2,036	-60.252%
2026-04-24	19.9000	20.7000	19.9000	20.7000	+1.124%	3	2,036	-60.386%
2026-04-23	20.4200	20.6000	20.4200	20.4700	-0.534%	12	2,036	-59.941%
2026-04-22	20.1000	20.5800	20.1000	20.5800	-6.327%	2	2,038	-60.155%
2026-04-21	19.5000	21.9700	19.5000	21.9700	-24.889%	10	2,029	-62.676%
2026-04-17	29.2300	29.7500	29.2100	29.2500	-17.139%	6	2,029	-71.966%
2026-04-08	35.3000	35.3000	35.3000	35.3000	+2.319%	2	2,030	-76.771%
2026-04-07	34.7500	37.9200	34.5000	34.5000	-39.261%	41	2,029	-76.232%
2026-03-31	56.8000	56.8000	56.8000	56.8000	-4.054%	1	2,034	-85.563%
2026-03-30	59.2000	59.2000	59.2000	59.2000	+9.772%	1	2,033	-86.149%
2026-03-26	53.9300	53.9300	53.9300	53.9300	+2.334%	1	2,033	-84.795%
2026-03-25	53.0000	53.0000	52.7000	52.7000	+1.346%	3	2,033	-84.440%
2026-03-23	51.7200	52.0000	51.7200	52.0000	+12.311%	7	2,032	-84.231%
2026-03-19	46.5000	46.6000	46.3000	46.3000	-5.741%	58	2,025	-82.289%
2026-03-12	49.1200	49.1200	49.1200	49.1200	+3.585%	1	2,015	-83.306%
2026-03-11	47.4200	47.4200	47.4200	47.4200	+0.254%	1	2,015	-82.708%
2026-03-10	47.3500	47.3500	47.3000	47.3000	-1.438%	2	2,016	-82.664%
2026-03-09	47.9900	47.9900	47.9900	47.9900	+2.324%	1	2,017	-82.913%
2026-03-06	46.9000	46.9000	46.9000	46.9000	+5.157%	2	2,030	-82.516%
2026-03-04	44.4500	44.6000	44.4500	44.6000	+0.564%	66	2,028	-81.614%
2026-02-27	48.5400	48.5400	44.0500	44.3500	-9.858%	5	2,038	-81.511%
2026-02-25	49.2000	49.2000	49.2000	49.2000	+15.222%	1	2,035	-83.333%
2026-02-20	41.5600	42.7000	41.5600	42.7000	-5.111%	2	2,035	-80.796%
2026-02-18	45.0000	45.0000	45.0000	45.0000	+0.559%	400	2,035	-81.778%
2026-02-17	44.6000	44.7500	44.6000	44.7500	+1.199%	2	2,035	-81.676%
2026-02-13	46.7500	46.7500	44.2200	44.2200	-9.755%	12	2,027	-81.456%
2026-02-12	49.5800	49.5800	49.0000	49.0000	-4.799%	2	2,027	-83.265%
2026-02-11	51.4700	51.4700	51.4700	51.4700	-1.380%	1	2,027	-84.068%
2026-02-10	50.3000	52.1900	50.2500	52.1900	+6.947%	274	2,027	-84.288%
2026-02-09	51.1900	51.1900	48.8000	48.8000	-7.171%	42	1,934	-83.197%
2026-02-06	52.5700	52.5700	52.5700	52.5700	-3.577%	3	1,894	-84.402%
2026-02-05	51.4800	54.6000	51.3300	54.5200	+7.429%	27	1,897	-84.960%
2026-02-04	51.4000	51.4000	50.7500	50.7500	+5.225%	5	1,875	-83.842%
2026-02-03	45.3200	48.2300	45.3200	48.2300	+4.598%	2	1,874	-82.998%
2026-02-02	44.2500	46.1100	44.2500	46.1100	+2.467%	2	1,874	-82.216%
2026-01-30	46.2600	46.2600	44.0000	45.0000	+4.846%	24	1,874	-81.778%
2026-01-29	42.6000	44.5300	42.6000	42.9200	-1.152%	7	1,883	-80.895%
2026-01-28	44.6500	45.2300	42.8000	43.4200	-10.842%	13	1,879	-81.115%
2026-01-27	44.2500	50.0000	44.2500	48.7000	+88.031%	92	1,875	-83.162%
2026-01-26	25.8000	25.9000	25.8000	25.9000	+1.529%	2	1,818	-68.340%
2026-01-22	25.9500	25.9500	25.5100	25.5100	-9.603%	10	1,817	-67.856%
2026-01-21	28.2200	28.2200	28.2200	28.2200	-4.727%	81	1,816	-70.943%
2026-01-20	29.6200	29.6200	29.6200	29.6200	-4.452%	1	1,897	-72.316%
2026-01-16	31.0000	31.0000	31.0000	31.0000	+2.479%	81	1,815	-73.548%
2026-01-15	30.2500	30.2500	30.2500	30.2500	+4.310%	1	1,815	-72.893%
2026-01-12	29.7000	29.7000	29.0000	29.0000	+1.754%	2	1,815	-71.724%
2026-01-09	28.6000	28.6000	28.5000	28.5000	-0.350%	2	1,815	-71.228%
2026-01-08	28.6000	28.6000	28.6000	28.6000	-5.766%	5	1,814	-71.329%
2026-01-07	30.0500	30.3500	30.0500	30.3500	+12.825%	9	1,819	-72.982%
2026-01-06	27.3500	27.5000	26.9000	26.9000	-12.092%	15	1,812	-69.517%
2026-01-05	30.6000	30.6000	30.6000	30.6000	-2.080%	2	1,800	-73.203%
2026-01-02	31.2500	31.2500	31.2500	31.2500	-2.252%	1	1,800	-73.760%
2025-12-30	31.7000	32.0200	31.7000	31.9700	-5.330%	184	1,800	-74.351%
2025-12-26	33.7700	33.7700	33.7700	33.7700	-4.008%	1	1,816	-75.718%
2025-12-24	35.1800	35.1800	35.1800	35.1800	+13.301%	1	1,816	-76.691%
2025-12-15	31.0500	31.0500	31.0500	31.0500	-4.491%	1	1,816	-73.591%
2025-12-11	32.5100	32.5100	32.5100	32.5100	-10.441%	2	1,815	-74.777%
2025-12-09	36.3000	36.3000	36.3000	36.3000	+5.523%	6	1,817	-77.410%
2025-12-05	34.4500	34.6500	34.4000	34.4000	+4.718%	11	1,821	-76.163%
2025-12-03	32.8500	32.8500	32.8500	32.8500	-11.096%	1	1,816	-75.038%
2025-11-26	36.9500	36.9500	36.9500	36.9500	-5.183%	2	1,817	-77.808%
2025-11-24	38.6000	38.9700	38.5500	38.9700	+0.257%	4	1,817	-78.958%
2025-11-21	42.0000	42.0000	38.5500	38.8700	-10.438%	13	1,816	-78.904%
2025-11-18	42.4500	43.4000	42.4500	43.4000	+9.045%	23	1,808	-81.106%
2025-11-14	39.7000	39.8000	39.7000	39.8000	+8.005%	2	1,808	-79.397%
2025-11-13	36.8500	36.8500	36.8500	36.8500	-9.770%	1	1,809	-77.748%
2025-11-10	39.0000	40.8400	39.0000	40.8400	+4.477%	7	1,810	-79.922%
2025-11-05	39.0900	39.0900	39.0900	39.0900	+11.750%	1	1,812	-79.023%
2025-10-31	32.8000	34.9800	32.8000	34.9800	+8.802%	5	1,811	-76.558%
2025-10-30	31.9000	32.1500	31.9000	32.1500	+14.007%	2	1,813	-74.495%
2025-10-29	28.2000	28.2000	28.2000	28.2000	+4.561%	15	1,813	-70.922%
2025-10-28	26.4000	26.9700	26.4000	26.9700	-6.936%	11	1,828	-69.596%
2025-10-24	28.9300	28.9800	28.9300	28.9800	-3.881%	170	1,818	-71.705%
2025-10-23	30.5800	30.5800	30.1500	30.1500	+1.345%	8	1,816	-72.803%
2025-10-22	29.7500	29.7500	29.7500	29.7500	+1.884%	4	1,815	-72.437%
2025-10-10	25.6400	29.2000	25.6400	29.2000	+12.654%	8	1,811	-71.918%
2025-10-07	25.9200	25.9200	25.9200	25.9200	-6.460%	1	1,808	-68.364%
2025-10-06	27.7100	27.7100	27.7100	27.7100	+11.285%	1	1,808	-70.408%
2025-10-03	24.9000	24.9000	24.9000	24.9000	-18.760%	1	1,808	-67.068%
2025-09-26	29.8600	30.6500	29.8600	30.6500	+3.723%	2	1,809	-73.246%
2025-09-24	29.5500	29.5500	29.2000	29.5500	-2.475%	3	1,809	-72.250%
2025-09-22	30.3000	30.3000	30.3000	30.3000	-3.288%	2	1,808	-72.937%
2025-09-19	33.6600	33.6600	31.3300	31.3300	-5.831%	81	1,806	-73.827%
2025-09-18	30.0000	33.2700	30.0000	33.2700	+4.953%	82	1,806	-75.353%
2025-09-16	31.7000	31.7000	31.7000	31.7000	+10.839%	1	1,727	-74.132%
2025-09-12	28.6000	28.6000	28.6000	28.6000	+1.239%	1	1,728	-71.329%
2025-09-11	28.3200	28.5000	28.2500	28.2500	-8.130%	3	1,728	-70.973%
2025-09-10	30.7500	30.7500	30.7500	30.7500	+5.961%	16	1,729	-73.333%
2025-09-09	35.2300	35.2300	29.0200	29.0200	-25.475%	5	1,733	-71.744%
2025-09-08	38.9400	38.9400	38.9400	38.9400	-4.277%	1	1,733	-78.942%
2025-09-05	39.6000	40.6800	39.6000	40.6800	-0.659%	3	1,734	-79.843%
2025-09-04	41.4500	41.4500	40.9500	40.9500	-6.932%	4	1,734	-79.976%
2025-09-03	44.2000	44.2000	44.0000	44.0000	+4.019%	12	1,736	-81.364%
2025-09-02	41.7000	42.3000	41.7000	42.3000	-5.895%	4	1,737	-80.615%
2025-08-29	45.5000	45.5000	44.9500	44.9500	-1.382%	2	1,739	-81.758%
2025-08-28	45.9000	45.9000	45.0400	45.5800	+1.289%	155	1,739	-82.010%
2025-08-25	44.8600	45.0000	44.6000	45.0000	+0.716%	3	1,630	-81.778%
2025-08-22	45.5000	45.5000	44.5000	44.6800	-4.693%	1,004	1,628	-81.647%
2025-08-21	46.1000	46.8800	46.1000	46.8800	-1.513%	2	627	-82.509%
2025-08-20	46.9000	48.3600	46.9000	47.6000	+4.089%	26	627	-82.773%
2025-08-18	45.7300	45.7300	45.7300	45.7300	+0.395%	1	604	-82.069%
2025-08-15	52.0500	52.0500	45.2000	45.5500	-28.211%	138	604	-81.998%
2025-08-13	64.2500	64.3500	63.4500	63.4500	-9.551%	6	562	-87.076%
2025-08-06	70.1500	70.1500	70.1500	70.1500	-2.907%	1	562	-88.311%
2025-08-05	76.8600	76.8600	72.2500	72.2500	-6.047%	3	561	-88.651%
2025-08-01	76.6500	76.9000	76.6500	76.9000	+12.592%	27	560	-89.337%
2025-07-31	63.9200	68.3500	63.9200	68.3000	+9.631%	9	535	-87.994%
2025-07-30	62.2000	62.4000	61.8400	62.3000	-0.160%	7	533	-86.838%
2025-07-29	62.9500	63.3500	59.4000	62.4000	+5.942%	44	534	-86.859%
2025-07-28	58.8900	59.4300	56.2500	58.9000	-0.338%	160	532	-86.078%
2025-07-24	57.3300	59.2000	57.3300	59.1000	+4.417%	7	430	-86.125%
2025-07-23	57.4500	57.4500	56.6000	56.6000	-0.702%	3	429	-85.512%
2025-07-17	57.0000	57.0000	57.0000	57.0000	+5.751%	1	428	-85.614%
2025-07-16	53.9000	53.9000	53.9000	53.9000	-2.000%	1	427	-84.787%
2025-07-15	55.0000	55.0000	55.0000	55.0000	+6.693%	1	428	-85.091%
2025-07-14	51.5500	51.5500	51.5500	51.5500	+1.898%	2	427	-84.093%
2025-07-11	50.5900	50.5900	50.5900	50.5900	-0.217%	2	425	-83.791%
2025-07-07	50.7000	50.7000	50.7000	50.7000	-3.704%	13	423	-83.826%
2025-07-03	52.6500	52.6500	52.6500	52.6500	+14.956%	16	452	-84.425%
2025-07-01	47.3000	47.3000	45.8000	45.8000	-10.020%	2	452	-82.096%
2025-06-30	50.9000	50.9000	50.9000	50.9000	+0.573%	5	454	-83.890%
2025-06-27	50.7000	52.1800	50.6100	50.6100	-6.744%	18	449	-83.798%
2025-06-25	54.2700	54.2700	54.2700	54.2700	+5.215%	1	433	-84.890%
2025-06-24	51.5800	51.5800	51.5800	51.5800	-5.876%	1	434	-84.102%
2025-06-23	54.8000	54.8000	54.8000	54.8000	+3.494%	1	433	-85.036%
2025-06-18	52.9500	52.9500	52.9500	52.9500	-0.094%	1	433	-84.514%
2025-06-13	53.0000	53.0000	53.0000	53.0000	+2.100%	2	433	-84.528%
2025-06-12	51.9100	51.9100	51.9100	51.9100	-2.057%	1	432	-84.203%
2025-06-11	53.5000	53.5000	53.0000	53.0000	-10.017%	2	433	-84.528%
2025-06-06	58.2200	58.9000	58.2200	58.9000	+0.443%	14	433	-86.078%
2025-06-02	58.6400	58.6400	58.6400	58.6400	-2.104%	1	434	-86.016%
2025-05-30	59.9000	59.9000	59.9000	59.9000	-1.073%	40	433	-86.311%
2025-05-29	60.3500	60.5500	60.3500	60.5500	-0.786%	2	413	-86.457%
2025-05-28	61.1500	61.1500	60.8600	61.0300	-4.491%	4	413	-86.564%
2025-05-27	65.3500	65.3500	63.9000	63.9000	+0.094%	58	413	-87.167%
2025-05-23	62.3500	64.6000	62.3500	63.8400	+2.968%	8	362	-87.155%
2025-05-22	63.8500	63.8500	61.0000	62.0000	+3.714%	135	362	-86.774%
2025-05-21	60.6500	61.6500	59.7800	59.7800	+5.414%	3	230	-86.283%
2025-05-20	56.7100	56.7100	56.7100	56.7100	-5.483%	1	230	-85.540%
2025-05-19	64.8000	64.8000	59.8900	60.0000	-11.374%	10	230	-86.333%
2025-05-16	71.5000	71.5000	67.7000	67.7000	-14.119%	10	232	-87.888%
2025-05-15	64.1300	89.9300	64.1300	78.8300	+47.043%	179	230	-89.598%
2025-05-14	50.0000	53.6100	50.0000	53.6100	+0.582%	20	181	-84.704%
2025-05-13	47.5000	54.1100	47.5000	53.3000	+57.692%	192	161	-84.615%
2025-05-09	33.8200	34.3600	33.6800	33.8000	+4.709%	44	35	-75.740%
2025-05-08	32.3100	32.3100	32.2800	32.2800	+7.600%	24	27	-74.597%
2025-05-02	30.0000	30.0000	30.0000	30.0000	+26.850%	2	3	-72.667%
2025-04-25	23.4200	23.6500	23.4200	23.6500	0.000%	6	2	-65.328%