Dark

UNH20270617P340
UNH Jun 17 2027 340.00 Put (UNH270617P00340000)
option OPRA

EOD

Aug 5, 2026

17.83+0.734%(+0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.0000	19.0000	17.6400	17.8300	+0.734%	4	707	0.000%
2026-08-03	17.7200	17.8000	17.7000	17.7000	+2.907%	5	706	+0.734%
2026-07-31	17.3000	17.3000	17.2000	17.2000	+2.994%	3	706	+3.663%
2026-07-30	16.7000	16.7000	16.7000	16.7000	+1.705%	10	703	+6.766%
2026-07-28	16.8700	16.8700	16.4100	16.4200	-12.427%	21	693	+8.587%
2026-07-27	18.7500	18.7500	18.7500	18.7500	+5.337%	1	687	-4.907%
2026-07-24	17.8000	17.8000	17.8000	17.8000	+10.903%	2	688	+0.169%
2026-07-22	16.3400	16.3400	16.0500	16.0500	-0.926%	3	690	+11.090%
2026-07-21	16.4300	16.4300	16.2000	16.2000	-10.150%	7	687	+10.062%
2026-07-20	18.0300	18.0300	18.0300	18.0300	+7.321%	1	693	-1.109%
2026-07-16	14.5700	16.8000	14.5700	16.8000	-10.638%	27	692	+6.131%
2026-07-15	18.6500	18.8000	18.5500	18.8000	+1.348%	6	698	-5.160%
2026-07-14	17.4500	19.0600	17.4500	18.5500	-0.802%	44	693	-3.881%
2026-07-10	18.0800	18.7000	18.0800	18.7000	+4.645%	11	692	-4.652%
2026-07-09	17.7900	17.8700	17.7900	17.8700	-4.439%	2	682	-0.224%
2026-07-07	18.5700	18.7000	18.5500	18.7000	-6.500%	12	682	-4.652%
2026-07-06	19.8000	20.4500	19.8000	20.0000	+10.497%	13	689	-10.850%
2026-07-02	18.1000	18.1000	18.1000	18.1000	-10.925%	1	691	-1.492%
2026-06-30	20.4100	20.4100	20.3200	20.3200	+0.346%	4	691	-12.254%
2026-06-29	20.2500	20.2500	20.2500	20.2500	+9.459%	1	689	-11.951%
2026-06-26	18.5000	18.5000	18.5000	18.5000	-13.632%	5	689	-3.622%
2026-06-25	21.0400	21.4200	21.0400	21.4200	-7.273%	2	686	-16.760%
2026-06-24	23.1000	23.1000	23.1000	23.1000	+3.495%	1	688	-22.814%
2026-06-23	22.3200	22.3200	22.3200	22.3200	-2.745%	2	687	-20.116%
2026-06-22	22.9500	22.9500	22.9500	22.9500	-1.502%	2	688	-22.309%
2026-06-18	23.3000	23.3000	23.3000	23.3000	+4.955%	2	683	-23.476%
2026-06-17	22.2000	22.2000	22.2000	22.2000	+1.463%	1	683	-19.685%
2026-06-16	21.8800	21.8800	21.8800	21.8800	-2.409%	1	683	-18.510%
2026-06-15	22.4200	22.4200	22.4200	22.4200	-7.164%	1	679	-20.473%
2026-06-12	24.1500	24.1500	24.1500	24.1500	-1.429%	2	679	-26.170%
2026-06-11	24.5000	24.5000	24.5000	24.5000	-2.970%	2	679	-27.224%
2026-06-10	25.0000	25.8000	25.0000	25.2500	+3.061%	7	677	-29.386%
2026-06-09	24.5000	24.5000	24.5000	24.5000	-2.778%	2	675	-27.224%
2026-06-08	27.1500	27.1500	25.2000	25.2000	-7.523%	7	673	-29.246%
2026-06-05	27.2500	27.2500	27.2500	27.2500	-0.366%	2	671	-34.569%
2026-06-04	27.8000	28.0500	27.3500	27.3500	-12.898%	12	669	-34.808%
2026-06-01	31.4500	31.4500	31.4000	31.4000	+0.128%	4	662	-43.217%
2026-05-29	33.4500	33.4500	31.3600	31.3600	-0.916%	3	663	-43.144%
2026-05-26	31.3000	31.6500	31.0000	31.6500	+1.768%	27	666	-43.665%
2026-05-22	31.1000	31.1000	31.1000	31.1000	+0.647%	1	650	-42.669%
2026-05-20	30.9000	30.9000	30.9000	30.9000	+10.952%	3	651	-42.298%
2026-05-15	27.8500	27.8500	27.8500	27.8500	+4.896%	2	653	-35.978%
2026-05-14	27.2400	27.2400	26.5500	26.5500	+2.510%	23	653	-32.844%
2026-05-13	26.2500	26.2900	25.8300	25.9000	-3.358%	23	652	-31.158%
2026-05-12	27.7200	27.7200	26.8000	26.8000	-9.976%	2	652	-33.470%
2026-05-11	29.9000	29.9000	27.5500	29.7700	+1.813%	11	652	-40.107%
2026-05-08	31.4500	31.4500	29.2400	29.2400	-10.989%	6	659	-39.022%
2026-05-06	32.5000	32.8500	32.5000	32.8500	-3.325%	2	661	-45.723%
2026-05-05	31.9800	34.3000	31.9800	33.9800	+3.629%	8	662	-47.528%
2026-05-04	32.7900	32.7900	32.7900	32.7900	+2.150%	1	657	-45.624%
2026-05-01	33.3000	33.5000	32.1000	32.1000	-5.170%	53	653	-44.455%
2026-04-29	33.7000	33.8500	33.4000	33.8500	-13.648%	28	653	-47.326%
2026-04-23	38.9000	39.2000	38.9000	39.2000	-3.686%	13	656	-54.515%
2026-04-21	38.0000	40.7500	38.0000	40.7000	-22.887%	4	658	-56.192%
2026-04-17	52.9000	52.9000	52.7800	52.7800	-8.764%	3	658	-66.218%
2026-04-15	58.1000	58.1000	57.8500	57.8500	+1.795%	2	659	-69.179%
2026-04-14	56.2500	56.8300	56.2300	56.8300	-12.610%	4	659	-68.626%
2026-04-07	62.2600	65.0500	62.2600	65.0300	-20.326%	22	655	-72.582%
2026-04-02	81.6200	81.6200	81.6200	81.6200	-8.282%	4	676	-78.155%
2026-03-27	88.9900	88.9900	88.9900	88.9900	+3.477%	1	676	-79.964%
2026-03-25	86.0000	86.0000	86.0000	86.0000	+1.176%	1	677	-79.267%
2026-03-24	86.2000	86.2000	85.0000	85.0000	+5.003%	16	676	-79.024%
2026-03-23	80.0300	80.9500	80.0300	80.9500	+4.452%	7	661	-77.974%
2026-03-20	77.5000	77.5000	77.5000	77.5000	-0.768%	1	664	-76.994%
2026-03-19	77.2500	78.1000	77.2500	78.1000	+5.114%	6	665	-77.170%
2026-03-17	74.3000	74.3000	74.3000	74.3000	-5.012%	2	659	-76.003%
2026-03-11	78.2200	78.2200	78.2200	78.2200	-1.113%	1	661	-77.205%
2026-03-09	79.1000	79.1000	79.1000	79.1000	+2.528%	3	660	-77.459%
2026-03-05	76.4000	77.1500	76.4000	77.1500	+2.118%	2	664	-76.889%
2026-03-02	75.3500	75.5500	74.8000	75.5500	+0.733%	9	662	-76.400%
2026-02-27	75.0000	75.0500	75.0000	75.0000	+1.488%	30	655	-76.227%
2026-02-26	73.9000	73.9000	73.9000	73.9000	-8.199%	2	625	-75.873%
2026-02-25	80.5000	80.5000	80.5000	80.5000	-6.775%	10	613	-77.851%
2026-02-24	86.3500	86.3500	86.3400	86.3500	+10.056%	100	613	-79.351%
2026-02-23	78.4600	78.4600	78.4600	78.4600	+5.104%	1	587	-77.275%
2026-02-17	74.6500	74.6500	74.6500	74.6500	-12.792%	2	586	-76.115%
2026-02-05	85.2500	85.6000	85.2500	85.6000	+2.515%	2	586	-79.171%
2026-02-04	83.0600	83.5000	83.0600	83.5000	+9.868%	2	586	-78.647%
2026-01-30	76.0000	76.0000	76.0000	76.0000	+3.896%	1	585	-76.539%
2026-01-28	75.1700	76.2000	72.9000	73.1500	-8.631%	23	586	-75.625%
2026-01-27	73.4700	80.0700	73.4700	80.0600	+74.803%	19	566	-77.729%
2026-01-26	45.5000	45.8000	45.5000	45.8000	+2.806%	2	548	-61.070%
2026-01-23	44.6000	44.7000	44.5500	44.5500	-4.399%	4	548	-59.978%
2026-01-22	46.6000	46.6000	46.6000	46.6000	-5.763%	1	548	-61.738%
2026-01-21	49.9200	49.9200	49.4500	49.4500	-10.287%	3	549	-63.943%
2026-01-16	54.1800	55.1200	54.1800	55.1200	+5.091%	2	553	-67.652%
2026-01-15	52.4500	52.4500	52.4500	52.4500	-3.318%	1	553	-66.006%
2026-01-13	50.3500	54.2500	50.3500	54.2500	+4.730%	11	552	-67.134%
2026-01-12	51.7500	51.8000	51.7500	51.8000	+5.178%	14	546	-65.579%
2026-01-08	49.2500	49.2500	49.2500	49.2500	-4.923%	1	532	-63.797%
2026-01-07	49.5000	52.8500	49.5000	51.8000	+6.256%	9	533	-65.579%
2026-01-06	47.1000	48.7500	47.1000	48.7500	-11.844%	3	526	-63.426%
2025-12-30	55.3000	55.3000	55.3000	55.3000	-5.211%	2	523	-67.758%
2025-12-26	58.3400	58.3400	58.3400	58.3400	+0.586%	1	525	-69.438%
2025-12-24	58.5200	58.5200	58.0000	58.0000	-3.333%	51	525	-69.259%
2025-12-23	60.0000	60.0000	60.0000	60.0000	+2.041%	1	525	-70.283%
2025-12-18	58.8000	58.8000	58.8000	58.8000	+10.360%	1	526	-69.677%
2025-12-12	53.2800	53.2800	53.2800	53.2800	-12.050%	1	527	-66.535%
2025-12-10	60.5800	60.5800	60.5800	60.5800	+10.891%	1	528	-70.568%
2025-12-03	57.0000	57.0000	54.6300	54.6300	-8.980%	3	529	-67.362%
2025-11-26	60.0200	60.0200	60.0200	60.0200	-7.534%	1	527	-70.293%
2025-11-21	65.2400	65.2400	64.8700	64.9100	+2.220%	5	527	-72.531%
2025-11-17	63.5000	63.5000	63.5000	63.5000	-5.224%	2	522	-71.921%
2025-11-07	67.9600	67.9600	67.0000	67.0000	+7.925%	7	524	-73.388%
2025-11-03	61.9300	62.0800	61.7000	62.0800	+13.223%	27	493	-71.279%
2025-10-30	55.0000	55.0000	54.7000	54.8300	+11.443%	4	493	-67.481%
2025-10-24	49.2000	49.2000	49.2000	49.2000	-2.284%	2	493	-63.760%
2025-10-16	50.3500	50.3500	50.3500	50.3500	+1.308%	1	493	-64.588%
2025-10-13	49.7500	49.7500	49.7000	49.7000	+8.373%	2	494	-64.125%
2025-10-03	45.6000	45.8600	45.6000	45.8600	-12.598%	2	494	-61.121%
2025-10-01	51.2200	52.4700	51.2200	52.4700	-0.625%	2	493	-66.019%
2025-09-26	52.8000	52.8000	52.8000	52.8000	0.000%	2	491	-66.231%
2025-09-25	52.8000	52.8000	52.8000	52.8000	-5.882%	2	489	-66.231%
2025-09-19	56.1000	56.1000	56.1000	56.1000	+0.430%	1	487	-68.217%
2025-09-18	55.5400	55.8600	55.5400	55.8600	+4.158%	4	486	-68.081%
2025-09-17	54.2500	54.2500	53.6300	53.6300	+2.250%	355	482	-66.754%
2025-09-16	51.8000	52.4500	51.8000	52.4500	+1.588%	2	145	-66.006%
2025-09-15	51.6300	51.6300	51.6300	51.6300	+1.794%	1	145	-65.466%
2025-09-11	49.4900	50.7200	49.4900	50.7200	-1.591%	16	145	-64.846%
2025-09-09	52.6700	52.6700	51.5400	51.5400	-25.788%	2	129	-65.406%
2025-08-29	71.6000	71.6000	69.3500	69.4500	-37.691%	75	54	-74.327%
2025-08-01	111.4600	111.4600	111.4600	111.4600	+8.161%	1	54	-84.003%
2025-07-31	103.0500	103.0500	103.0500	103.0500	+11.914%	1	54	-82.698%
2025-07-29	97.6300	97.6300	92.0800	92.0800	+4.470%	14	53	-80.636%
2025-07-18	88.1600	88.1600	88.1400	88.1400	+15.897%	3	60	-79.771%
2025-07-02	75.3000	76.0500	75.3000	76.0500	-4.938%	4	62	-76.555%
2025-06-17	80.0000	80.0000	80.0000	80.0000	+3.533%	3	62	-77.713%
2025-06-12	77.3300	77.3300	77.2000	77.2700	-8.815%	6	59	-76.925%
2025-06-03	85.0000	85.0000	84.7400	84.7400	-3.485%	2	59	-78.959%
2025-05-28	88.0000	88.0000	87.7100	87.8000	-5.245%	6	59	-79.692%
2025-05-23	92.6600	92.6600	92.6600	92.6600	+9.475%	2	58	-80.758%
2025-05-21	87.3000	87.3000	84.6400	84.6400	+6.573%	2	58	-78.934%
2025-05-20	80.0500	80.0500	79.4200	79.4200	-8.702%	3	57	-77.550%
2025-05-19	89.2000	89.8200	86.9900	86.9900	-17.973%	4	55	-79.503%
2025-05-16	106.0500	106.0500	106.0500	106.0500	-2.706%	10	54	-83.187%
2025-05-15	115.6600	115.6600	109.0000	109.0000	+35.572%	25	54	-83.642%
2025-05-14	76.8500	80.4000	76.8500	80.4000	+0.815%	3	43	-77.823%
2025-05-13	69.3000	79.7500	69.3000	79.7500	+53.277%	36	41	-77.643%
2025-05-12	50.7300	52.0300	50.7300	52.0300	-3.200%	2	34	-65.731%
2025-05-09	52.3500	53.7500	52.3500	53.7500	+30.366%	60	32	-66.828%
2025-04-29	40.1000	41.2300	40.1000	41.2300	+11.372%	3	28	-56.755%
2025-04-25	37.4500	37.5000	36.7300	37.0200	0.000%	112	27	-51.837%