Dark

UNH20270617P350
UNH Jun 17 2027 350.00 Put (UNH270617P00350000)
option OPRA

EOD

Aug 5, 2026

20.50-7.240%(-1.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.2500	24.0000	20.5000	20.5000	-7.240%	32	539	0.000%
2026-08-04	22.3800	22.6000	21.8800	22.1000	+8.280%	14	521	-7.240%
2026-08-03	20.4000	20.4100	20.3500	20.4100	+1.897%	4	512	+0.441%
2026-07-31	19.5000	20.0300	19.5000	20.0300	+4.869%	4	511	+2.346%
2026-07-30	19.1000	19.1000	19.1000	19.1000	-2.799%	2	508	+7.330%
2026-07-28	19.6500	19.6500	19.6500	19.6500	-5.483%	2	510	+4.326%
2026-07-27	21.3500	21.3500	20.7900	20.7900	+1.168%	9	508	-1.395%
2026-07-24	20.6300	20.6300	20.5500	20.5500	+2.750%	2	505	-0.243%
2026-07-23	20.0000	20.0000	20.0000	20.0000	+8.696%	1	503	+2.500%
2026-07-21	20.2600	20.2600	18.4000	18.4000	-12.172%	14	502	+11.413%
2026-07-20	20.0000	20.9500	20.0000	20.9500	+4.645%	12	514	-2.148%
2026-07-17	19.5000	20.0200	19.5000	20.0200	-4.667%	31	513	+2.398%
2026-07-16	16.1000	21.0000	16.1000	21.0000	-5.149%	15	492	-2.381%
2026-07-15	21.3000	22.1400	21.3000	22.1400	+6.545%	2	482	-7.407%
2026-07-14	20.4000	20.9100	20.4000	20.7800	+1.863%	5	482	-1.347%
2026-07-13	20.3300	20.5100	20.3300	20.4000	-6.207%	5	483	+0.490%
2026-07-10	20.8500	21.7500	20.8500	21.7500	+5.634%	2	482	-5.747%
2026-07-09	20.0000	20.5900	19.9000	20.5900	-9.175%	7	482	-0.437%
2026-07-08	22.6700	22.6700	22.6700	22.6700	+6.382%	1	477	-9.572%
2026-07-07	21.6000	21.6000	21.3100	21.3100	-4.653%	6	477	-3.801%
2026-07-02	20.8500	22.3500	20.8500	22.3500	-3.995%	6	472	-8.277%
2026-06-30	23.2800	23.2800	23.2800	23.2800	+2.330%	2	472	-11.942%
2026-06-29	23.2500	23.2500	22.7000	22.7500	+5.716%	19	470	-9.890%
2026-06-26	21.5200	21.5200	21.5200	21.5200	-10.520%	1	464	-4.740%
2026-06-25	24.9800	24.9800	23.8000	24.0500	-7.322%	35	463	-14.761%
2026-06-24	25.8000	25.9500	25.8000	25.9500	+0.973%	5	454	-21.002%
2026-06-23	25.9500	25.9500	25.7000	25.7000	-0.734%	15	452	-20.233%
2026-06-22	25.9300	25.9300	25.8900	25.8900	+0.349%	10	440	-20.819%
2026-06-17	25.7500	25.8000	25.7500	25.8000	+1.176%	3	431	-20.543%
2026-06-16	26.1000	26.1000	25.5000	25.5000	+3.870%	4	431	-19.608%
2026-06-15	27.7300	27.7300	24.5500	24.5500	-10.401%	4	418	-16.497%
2026-06-12	27.4000	27.4000	27.4000	27.4000	-2.837%	10	418	-25.182%
2026-06-10	27.3000	28.7500	27.3000	28.2000	-1.399%	24	418	-27.305%
2026-06-08	28.6000	28.6000	28.6000	28.6000	-5.611%	1	409	-28.322%
2026-06-05	30.0000	30.8400	29.5700	30.3000	-3.810%	108	410	-32.343%
2026-06-04	30.9000	31.6500	30.5000	31.5000	-11.218%	11	407	-34.921%
2026-06-03	36.0000	36.0000	35.4800	35.4800	+1.371%	2	402	-42.221%
2026-05-29	35.0000	35.0000	35.0000	35.0000	+2.941%	1	401	-41.429%
2026-05-27	34.0000	34.0000	34.0000	34.0000	-4.709%	12	401	-39.706%
2026-05-26	35.6800	35.6800	35.6800	35.6800	+3.271%	1	401	-42.545%
2026-05-22	34.5500	34.5500	34.5500	34.5500	+2.128%	1	400	-40.666%
2026-05-21	33.8300	33.8300	33.8300	33.8300	+4.899%	1	401	-39.403%
2026-05-19	32.2500	32.2500	32.2500	32.2500	+0.373%	1	401	-36.434%
2026-05-18	33.2500	33.6000	32.1300	32.1300	+6.145%	8	403	-36.197%
2026-05-14	30.2700	30.2700	30.2700	30.2700	+3.842%	1	403	-32.276%
2026-05-13	28.4000	30.1500	28.4000	29.1500	-5.357%	22	404	-29.674%
2026-05-12	31.0500	31.3000	30.0500	30.8000	-7.508%	4	404	-33.442%
2026-05-11	32.5000	33.3000	32.5000	33.3000	+1.277%	2	404	-38.438%
2026-05-08	34.6500	34.6500	32.8800	32.8800	-9.918%	3	390	-37.652%
2026-05-07	36.4000	36.5000	36.4000	36.5000	-5.047%	2	390	-43.836%
2026-05-05	38.4400	38.4400	38.4400	38.4400	+7.464%	1	392	-46.670%
2026-05-04	37.7700	37.7700	35.7700	35.7700	-2.080%	4	392	-42.689%
2026-05-01	37.3500	37.3500	36.5000	36.5300	+0.082%	4	391	-43.882%
2026-04-30	38.0000	38.6900	36.5000	36.5000	-1.218%	6	391	-43.836%
2026-04-29	37.4500	38.2500	36.9500	36.9500	-4.596%	76	387	-44.520%
2026-04-28	42.0000	42.0000	38.6700	38.7300	-10.389%	24	412	-47.069%
2026-04-27	43.2200	43.2200	43.2200	43.2200	-0.231%	1	429	-52.568%
2026-04-24	44.8000	44.8000	43.3200	43.3200	-0.756%	7	430	-52.678%
2026-04-23	44.0000	44.0000	43.2000	43.6500	-0.274%	26	431	-53.036%
2026-04-22	47.2500	47.2500	43.5300	43.7700	-5.911%	5	434	-53.164%
2026-04-21	43.5000	46.5200	42.0000	46.5200	-21.059%	45	431	-55.933%
2026-04-17	58.9300	58.9300	58.9300	58.9300	-4.767%	1	431	-65.213%
2026-04-16	61.8800	61.8800	61.8800	61.8800	-3.176%	1	431	-66.871%
2026-04-15	63.9100	63.9100	63.9100	63.9100	+2.076%	20	430	-67.924%
2026-04-14	62.6100	62.6100	62.6100	62.6100	-5.906%	2	430	-67.258%
2026-04-10	66.8500	66.8500	66.5400	66.5400	-0.508%	3	430	-69.191%
2026-04-07	70.0000	72.0000	66.8800	66.8800	-21.484%	6	430	-69.348%
2026-04-06	85.2500	85.2500	85.1800	85.1800	-3.533%	3	433	-75.933%
2026-04-02	89.5000	89.5000	88.3000	88.3000	-12.401%	7	441	-76.784%
2026-03-30	102.9000	102.9000	100.8000	100.8000	-0.257%	15	441	-79.663%
2026-03-27	101.0600	101.0600	101.0600	101.0600	+23.727%	4	446	-79.715%
2026-03-17	81.6800	81.6800	81.6800	81.6800	-1.412%	1	444	-74.902%
2026-03-16	82.8500	82.8500	82.8500	82.8500	-4.064%	3	443	-75.256%
2026-03-13	86.3600	86.3600	86.3600	86.3600	-0.679%	2	441	-76.262%
2026-03-11	86.9500	86.9500	86.9500	86.9500	+1.530%	15	442	-76.423%
2026-03-09	85.6400	85.6400	85.6400	85.6400	+0.753%	5	457	-76.063%
2026-03-06	85.0000	85.0000	85.0000	85.0000	+4.039%	1	460	-75.882%
2026-02-27	86.1000	86.1000	81.5000	81.7000	-2.738%	3	460	-74.908%
2026-02-19	83.0000	84.0000	83.0000	84.0000	+2.627%	2	460	-75.595%
2026-02-17	81.8500	81.8500	81.8500	81.8500	-12.300%	1	460	-74.954%
2026-02-11	93.3300	93.3300	93.3300	93.3300	-2.781%	1	460	-78.035%
2026-02-05	96.0000	96.0000	96.0000	96.0000	+5.634%	1	459	-78.646%
2026-02-04	90.8800	90.8800	90.8800	90.8800	+3.273%	1	459	-77.443%
2026-02-03	88.0000	88.0000	88.0000	88.0000	+4.377%	1	458	-76.705%
2026-02-02	82.9500	84.3700	82.9500	84.3100	+0.609%	3	457	-75.685%
2026-01-30	83.8000	83.8000	83.8000	83.8000	+2.320%	1	459	-75.537%
2026-01-29	81.9000	81.9000	81.9000	81.9000	+0.183%	1	458	-74.969%
2026-01-28	83.0000	83.0500	81.7500	81.7500	-5.600%	12	457	-74.924%
2026-01-27	77.9800	88.8000	77.9800	86.6000	+75.197%	36	451	-76.328%
2026-01-23	49.4300	49.4300	49.4300	49.4300	-10.127%	3	447	-58.527%
2026-01-21	55.0000	55.0000	55.0000	55.0000	-5.287%	1	445	-62.727%
2026-01-13	58.0700	58.0700	58.0700	58.0700	+1.610%	1	445	-64.698%
2026-01-12	57.1500	57.1500	57.1500	57.1500	+3.626%	4	444	-64.129%
2026-01-08	55.1500	55.1500	55.1500	55.1500	-3.483%	1	444	-62.829%
2026-01-07	56.5000	58.0000	56.5000	57.1400	+8.117%	156	444	-64.123%
2026-01-06	52.8500	52.8500	52.8500	52.8500	-11.917%	1	415	-61.211%
2026-01-05	60.0000	60.0000	60.0000	60.0000	-2.121%	1	416	-65.833%
2025-12-30	61.3000	61.3000	61.3000	61.3000	-2.776%	1	416	-66.558%
2025-12-26	62.5000	63.3500	62.5000	63.0500	+3.191%	14	416	-67.486%
2025-12-19	61.1000	61.1000	61.1000	61.1000	-1.452%	1	415	-66.448%
2025-12-16	62.0000	62.0000	62.0000	62.0000	+6.529%	1	415	-66.935%
2025-12-15	58.6500	58.8500	58.2000	58.2000	-0.598%	14	415	-64.777%
2025-12-12	58.4900	58.5500	58.4900	58.5500	-11.955%	2	427	-64.987%
2025-12-10	66.5000	66.5000	66.5000	66.5000	+3.502%	1	429	-69.173%
2025-12-04	64.2500	64.2500	64.2500	64.2500	+6.198%	1	428	-68.093%
2025-12-03	60.5100	60.5100	60.0000	60.5000	-9.701%	15	428	-66.116%
2025-12-02	67.0000	67.0000	67.0000	67.0000	-1.209%	10	429	-69.403%
2025-11-25	67.7300	67.8200	67.7300	67.8200	-3.459%	10	429	-69.773%
2025-11-21	74.9900	75.0000	70.2500	70.2500	-6.954%	21	432	-70.819%
2025-11-20	75.5000	75.5000	75.5000	75.5000	-2.581%	10	432	-72.848%
2025-11-18	77.5000	77.5000	77.5000	77.5000	+16.018%	13	422	-73.548%
2025-11-13	64.5600	66.8000	64.5600	66.8000	+6.032%	4	435	-69.311%
2025-11-12	63.0000	63.0000	63.0000	63.0000	-12.256%	13	434	-67.460%
2025-11-10	71.8000	71.8000	71.8000	71.8000	-2.973%	1	421	-71.448%
2025-11-07	74.0000	74.0000	74.0000	74.0000	+7.138%	3	421	-72.297%
2025-11-05	69.0700	69.0700	69.0700	69.0700	+1.574%	1	424	-70.320%
2025-11-04	68.0000	68.0000	68.0000	68.0000	+2.010%	2	423	-69.853%
2025-11-03	68.3000	68.3000	66.6600	66.6600	+16.947%	2	424	-69.247%
2025-10-29	57.0000	57.0000	57.0000	57.0000	+10.039%	1	424	-64.035%
2025-10-28	47.4000	51.9000	47.4000	51.8000	-1.183%	19	424	-60.425%
2025-10-27	52.4200	52.4200	52.4200	52.4200	-6.726%	1	423	-60.893%
2025-10-23	56.3000	56.3000	56.2000	56.2000	+4.851%	2	423	-63.523%
2025-10-21	53.6500	53.6500	53.6000	53.6000	-7.106%	2	425	-61.754%
2025-10-17	57.7000	57.7000	57.7000	57.7000	+5.697%	1	424	-64.471%
2025-10-15	54.0000	54.5900	54.0000	54.5900	-1.993%	15	423	-62.447%
2025-10-10	51.5600	56.0300	51.5600	55.7000	+17.313%	180	423	-63.196%
2025-10-09	46.7500	47.4800	46.1000	47.4800	-1.083%	93	419	-56.824%
2025-10-08	48.0000	48.0000	48.0000	48.0000	-5.138%	1	377	-57.292%
2025-10-07	51.8100	51.8100	50.6000	50.6000	-2.014%	3	378	-59.486%
2025-10-06	52.0000	52.0000	51.6400	51.6400	-1.243%	2	378	-60.302%
2025-10-03	49.1500	52.2900	49.0300	52.2900	-5.784%	7	378	-60.796%
2025-10-02	55.5800	55.5800	55.5000	55.5000	-5.112%	2	376	-63.063%
2025-09-29	58.1500	58.4900	58.1500	58.4900	+2.237%	8	377	-64.951%
2025-09-26	57.2100	57.2100	57.2100	57.2100	+3.924%	1	377	-64.167%
2025-09-24	56.8000	56.8000	55.0500	55.0500	-0.091%	4	376	-62.761%
2025-09-23	55.1000	55.1000	55.1000	55.1000	-10.639%	4	377	-62.795%
2025-09-22	61.6600	61.6600	61.6600	61.6600	-0.709%	1	374	-66.753%
2025-09-19	62.1000	62.1000	62.1000	62.1000	-0.048%	1	373	-66.989%
2025-09-16	62.1300	62.1300	62.1300	62.1300	+10.946%	1	373	-67.005%
2025-09-15	58.2600	58.2600	56.0000	56.0000	+0.901%	2	373	-63.393%
2025-09-12	51.9500	55.5000	51.9500	55.5000	+4.717%	6	374	-63.063%
2025-09-11	53.8500	54.6900	52.8500	53.0000	-9.402%	23	371	-61.321%
2025-09-10	59.2500	59.6500	58.5000	58.5000	+1.457%	4	386	-64.957%
2025-09-09	65.0000	65.0000	57.6500	57.6600	-20.633%	16	386	-64.447%
2025-09-05	74.6700	74.6700	72.5500	72.6500	-6.859%	6	388	-71.783%
2025-09-03	78.0000	78.0000	78.0000	78.0000	+3.298%	1	386	-73.718%
2025-09-02	75.3800	75.5100	75.3800	75.5100	-4.647%	5	385	-72.851%
2025-08-28	79.2600	79.2600	79.1900	79.1900	-2.295%	2	380	-74.113%
2025-08-26	81.0500	81.0500	81.0500	81.0500	+2.245%	1	379	-74.707%
2025-08-22	76.0500	79.2700	76.0500	79.2700	-0.402%	4	378	-74.139%
2025-08-21	79.7900	79.7900	79.5900	79.5900	-4.039%	12	376	-74.243%
2025-08-20	82.9400	82.9400	82.9400	82.9400	+1.394%	10	374	-75.283%
2025-08-19	81.8000	81.8000	81.8000	81.8000	-0.848%	1	374	-74.939%
2025-08-15	82.5000	82.5000	82.5000	82.5000	-20.711%	1	374	-75.152%
2025-08-13	100.9000	104.0500	100.9000	104.0500	-4.541%	4	373	-80.298%
2025-08-12	109.0000	109.0000	109.0000	109.0000	-3.540%	2	369	-81.193%
2025-08-11	111.1800	113.0000	111.1800	113.0000	-3.501%	3	367	-81.858%
2025-08-06	117.1000	117.1000	117.1000	117.1000	+1.254%	1	366	-82.494%
2025-08-05	121.6300	121.6300	113.7500	115.6500	-4.421%	5	367	-82.274%
2025-08-04	121.3000	121.3000	121.0000	121.0000	+0.724%	2	365	-83.058%
2025-08-01	120.1500	120.1500	120.1300	120.1300	+9.209%	3	363	-82.935%
2025-07-31	110.0000	110.0000	110.0000	110.0000	+6.796%	3	362	-81.364%
2025-07-30	103.0000	103.0000	103.0000	103.0000	+1.288%	1	365	-80.097%
2025-07-29	100.0000	101.6900	100.0000	101.6900	+4.738%	2	366	-79.841%
2025-07-25	96.7000	97.0900	96.7000	97.0900	-0.369%	12	366	-78.886%
2025-07-24	97.4500	97.4500	97.4500	97.4500	+1.861%	1	365	-78.964%
2025-07-21	95.6500	97.0000	95.6500	95.6700	-0.561%	3	364	-78.572%
2025-07-18	96.2100	96.2100	96.2100	96.2100	+7.617%	1	364	-78.692%
2025-07-16	89.4000	89.4000	89.4000	89.4000	+4.196%	1	363	-77.069%
2025-07-11	85.8000	85.8000	85.8000	85.8000	+0.047%	1	364	-76.107%
2025-07-09	85.3700	85.7600	85.3700	85.7600	+4.458%	2	363	-76.096%
2025-07-03	82.1000	82.1000	82.1000	82.1000	+0.122%	2	361	-75.030%
2025-07-02	82.0000	82.0000	82.0000	82.0000	+5.398%	1	361	-75.000%
2025-07-01	77.8000	77.8000	77.8000	77.8000	-6.737%	1	361	-73.650%
2025-06-30	83.4200	83.4200	83.4200	83.4200	-5.420%	3	361	-75.426%
2025-06-26	86.4200	88.2000	86.4200	88.2000	+4.317%	3	364	-76.757%
2025-06-18	84.5500	84.5500	84.5500	84.5500	-3.371%	1	366	-75.754%
2025-06-16	87.9500	87.9500	87.3800	87.5000	+4.790%	4	366	-76.571%
2025-06-13	83.5000	83.5000	83.5000	83.5000	-7.530%	42	365	-75.449%
2025-06-10	91.0100	91.0100	90.3000	90.3000	-1.484%	2	386	-77.298%
2025-06-09	91.6000	91.6800	91.6000	91.6600	-0.370%	6	385	-77.635%
2025-06-04	89.5900	92.0000	89.5900	92.0000	0.000%	4	385	-77.717%
2025-06-02	87.6500	92.0000	87.6500	92.0000	-1.646%	6	385	-77.717%
2025-05-30	93.5400	93.5400	93.5400	93.5400	-2.916%	2	387	-78.084%
2025-05-29	96.3500	96.3500	96.3500	96.3500	+1.785%	2	388	-78.723%
2025-05-28	94.6600	94.6600	94.6600	94.6600	-2.982%	2	390	-78.344%
2025-05-27	98.0000	98.0000	97.5700	97.5700	+1.424%	2	391	-78.989%
2025-05-22	96.3500	96.3500	95.4200	96.2000	+4.565%	21	389	-78.690%
2025-05-21	91.5200	93.5000	91.0000	92.0000	+10.843%	8	371	-77.717%
2025-05-20	87.0000	87.7500	83.0000	83.0000	-8.135%	12	365	-75.301%
2025-05-19	96.1000	99.7500	89.0000	90.3500	-12.612%	123	365	-77.310%
2025-05-16	114.0000	114.0000	103.3900	103.3900	-9.505%	38	393	-80.172%
2025-05-15	100.0000	130.0000	100.0000	114.2500	+34.412%	154	385	-82.057%
2025-05-14	80.6000	85.0000	80.4700	85.0000	-0.235%	89	254	-75.882%
2025-05-13	75.7000	85.2000	75.7000	85.2000	+51.064%	190	215	-75.939%
2025-05-12	56.6400	56.6500	56.4000	56.4000	-2.287%	14	78	-63.652%
2025-05-09	52.8500	57.7200	52.8500	57.7200	+10.893%	22	73	-64.484%
2025-05-07	52.0500	52.0500	52.0500	52.0500	+13.152%	1	70	-60.615%
2025-05-06	49.5600	50.5000	46.0000	46.0000	-1.393%	12	69	-55.435%
2025-05-05	47.3000	47.3000	46.4500	46.6500	-3.675%	6	57	-56.056%
2025-05-02	47.8700	49.5000	47.8700	48.4300	-0.554%	10	51	-57.671%
2025-05-01	48.7000	48.7000	48.7000	48.7000	+0.412%	3	46	-57.906%
2025-04-30	48.5000	48.5000	48.5000	48.5000	+7.778%	20	23	-57.732%
2025-04-29	44.2400	45.0000	44.2300	45.0000	+9.329%	11	23	-54.444%
2025-04-28	41.1600	41.1600	41.1600	41.1600	+2.388%	3	12	-50.194%
2025-04-25	40.8000	41.0000	39.0100	40.2000	+4.961%	12	9	-49.005%
2025-04-24	38.2800	38.3000	38.2800	38.3000	0.000%	4	4	-46.475%