Dark

UNH20270617P380
UNH Jun 17 2027 380.00 Put (UNH270617P00380000)
option OPRA

EOD

Aug 5, 2026

34.23+6.636%(+2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	34.2300	34.2300	34.2300	34.2300	+6.636%	1	1,057	0.000%
2026-08-04	32.5500	32.9000	32.1000	32.1000	+5.592%	511	1,058	+6.636%
2026-08-03	30.4000	30.4000	30.4000	30.4000	+5.923%	1	608	+12.599%
2026-07-30	28.7000	28.7000	28.7000	28.7000	+0.175%	1	607	+19.268%
2026-07-28	30.1900	30.1900	28.6500	28.6500	-4.975%	5	607	+19.476%
2026-07-24	29.8700	30.5100	29.6000	30.1500	+1.174%	24	603	+13.532%
2026-07-23	28.7800	29.8000	28.7800	29.8000	+11.236%	15	594	+14.866%
2026-07-22	27.0500	27.0500	26.7900	26.7900	-11.672%	9	581	+27.772%
2026-07-20	29.2300	30.3300	28.8600	30.3300	+6.458%	66	581	+12.859%
2026-07-17	29.5000	29.5000	27.6500	28.4900	-4.556%	7	517	+20.147%
2026-07-16	23.5600	29.8500	23.5200	29.8500	-2.642%	19	513	+14.673%
2026-07-14	29.1000	31.1000	29.1000	30.6600	+4.642%	24	508	+11.644%
2026-07-13	29.3000	29.3000	29.3000	29.3000	-4.560%	2	490	+16.826%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-0.679%	2	491	+11.498%
2026-07-07	30.8500	31.0700	30.8000	30.9100	-2.492%	11	489	+10.741%
2026-07-02	30.4500	31.7000	29.7500	31.7000	+1.668%	7	476	+7.981%
2026-07-01	31.1800	31.1800	31.1800	31.1800	-4.473%	2	476	+9.782%
2026-06-29	32.5000	32.6500	32.1500	32.6400	+4.281%	9	476	+4.871%
2026-06-26	31.4000	31.4500	31.3000	31.3000	-9.144%	43	468	+9.361%
2026-06-25	34.5000	34.5100	34.1500	34.4500	-8.133%	21	428	-0.639%
2026-06-24	36.8500	37.9500	36.8500	37.5000	-2.445%	202	426	-8.720%
2026-06-18	36.7900	38.4500	36.7900	38.4400	+0.104%	9	230	-10.952%
2026-06-17	36.0800	38.4000	36.0800	38.4000	+8.475%	2	230	-10.859%
2026-06-16	35.4000	35.4000	35.4000	35.4000	-9.114%	2	230	-3.305%
2026-06-12	38.9500	38.9500	38.9500	38.9500	-0.128%	2	226	-12.118%
2026-06-11	39.4000	39.4000	39.0000	39.0000	+0.515%	6	226	-12.231%
2026-06-09	38.6500	38.8000	38.6500	38.8000	-6.887%	27	225	-11.778%
2026-06-08	42.5000	42.5000	41.6700	41.6700	-0.667%	49	215	-17.855%
2026-06-05	42.3700	42.3700	41.9500	41.9500	-9.199%	6	168	-18.403%
2026-05-28	46.2000	46.2000	46.2000	46.2000	-3.145%	1	168	-25.909%
2026-05-27	47.7000	47.7000	47.7000	47.7000	-3.734%	12	167	-28.239%
2026-05-26	49.5500	49.5500	49.5500	49.5500	+9.141%	1	155	-30.918%
2026-05-22	46.8000	46.8000	44.5000	45.4000	-2.742%	29	157	-24.604%
2026-05-21	46.5000	46.6800	46.5000	46.6800	+2.368%	2	141	-26.671%
2026-05-20	45.6000	45.6000	45.6000	45.6000	+2.472%	1	141	-24.934%
2026-05-19	44.4000	44.5000	44.3500	44.5000	-5.400%	6	140	-23.079%
2026-05-18	47.0400	47.0400	47.0400	47.0400	+4.025%	5	140	-27.232%
2026-05-15	44.1900	45.2200	43.7000	45.2200	+7.411%	8	140	-24.303%
2026-05-14	42.6000	42.6000	42.1000	42.1000	+5.250%	9	131	-18.694%
2026-05-13	40.0000	40.0000	40.0000	40.0000	-9.482%	1	122	-14.425%
2026-05-12	45.8500	45.8500	42.4900	44.1900	-5.375%	10	122	-22.539%
2026-05-11	46.7000	46.7000	46.7000	46.7000	-4.401%	1	122	-26.702%
2026-05-08	48.3500	48.8500	48.3500	48.8500	-2.300%	7	115	-29.928%
2026-05-07	52.1500	52.1500	50.0000	50.0000	-2.629%	12	108	-31.540%
2026-05-06	51.3500	51.3500	51.3500	51.3500	-4.198%	3	96	-33.340%
2026-05-05	53.6000	53.6000	53.6000	53.6000	+5.201%	1	93	-36.138%
2026-05-01	50.9500	50.9500	50.8300	50.9500	-1.925%	23	75	-32.816%
2026-04-29	52.0500	53.2500	51.9500	51.9500	-13.127%	54	75	-34.110%
2026-04-23	59.8000	59.8000	59.8000	59.8000	+0.572%	9	86	-42.759%
2026-04-22	59.4000	59.4600	59.4000	59.4600	-4.864%	2	86	-42.432%
2026-04-21	59.1400	62.5000	59.1400	62.5000	-46.718%	6	81	-45.232%
2026-03-23	117.4000	117.4000	117.3000	117.3000	+12.843%	2	81	-70.818%
2026-03-16	103.9500	103.9500	103.9500	103.9500	-5.068%	1	81	-67.071%
2026-03-13	109.5000	109.5000	109.5000	109.5000	-0.770%	1	81	-68.740%
2026-03-09	110.3500	110.3500	110.3500	110.3500	+1.799%	1	80	-68.981%
2026-03-06	108.3000	108.4000	108.3000	108.4000	+2.264%	3	79	-68.423%
2026-03-05	106.0000	106.0000	106.0000	106.0000	+1.952%	1	79	-67.708%
2026-03-02	103.9700	103.9700	103.9700	103.9700	+0.503%	1	79	-67.077%
2026-02-23	103.4500	103.4500	103.4500	103.4500	-10.896%	1	80	-66.912%
2026-02-06	116.1000	116.1000	116.1000	116.1000	+5.950%	3	79	-70.517%
2026-02-03	109.5800	109.5800	109.5800	109.5800	+3.231%	1	79	-68.763%
2026-02-02	106.1500	106.1500	106.1500	106.1500	-0.794%	1	78	-67.753%
2026-01-28	107.0000	107.0000	107.0000	107.0000	+26.254%	2	78	-68.009%
2025-12-08	84.7500	84.7500	84.7500	84.7500	-5.833%	1	78	-59.611%
2025-11-17	90.0000	90.0000	90.0000	90.0000	+30.435%	2	78	-61.967%
2025-10-27	69.0000	69.0000	69.0000	69.0000	-2.058%	1	80	-50.391%
2025-10-24	69.9500	70.4500	69.9500	70.4500	-2.424%	4	80	-51.412%
2025-10-23	72.5500	72.5500	72.0500	72.2000	+5.186%	4	80	-52.590%
2025-10-10	68.6400	68.6400	68.6400	68.6400	+5.975%	1	80	-50.131%
2025-10-09	64.7700	64.7700	64.7700	64.7700	+3.798%	2	80	-47.151%
2025-10-08	62.4400	62.4400	62.4000	62.4000	-11.790%	4	80	-45.144%
2025-10-02	70.7400	70.7400	70.7400	70.7400	-1.408%	1	77	-51.612%
2025-09-24	71.7500	71.7500	71.7500	71.7500	-27.642%	3	77	-52.293%
2025-08-22	96.7700	99.1600	96.7700	99.1600	+0.162%	2	78	-65.480%
2025-08-15	105.1900	105.1900	99.0000	99.0000	-34.489%	2	78	-65.424%
2025-08-01	145.2000	151.1200	145.2000	151.1200	+10.106%	3	78	-77.349%
2025-07-31	138.0000	138.0000	135.7000	137.2500	+6.976%	27	77	-75.060%
2025-07-30	128.6200	128.6200	128.3000	128.3000	+8.270%	7	98	-73.320%
2025-07-28	118.5000	118.5000	118.5000	118.5000	+2.287%	1	102	-71.114%
2025-07-25	116.1500	116.1500	115.8500	115.8500	-0.771%	2	102	-70.453%
2025-07-22	116.7500	116.7500	116.7500	116.7500	+6.136%	1	101	-70.681%
2025-07-15	110.0000	110.0000	110.0000	110.0000	+18.369%	1	100	-68.882%
2025-07-01	92.9300	92.9300	92.9300	92.9300	-9.864%	1	104	-63.166%
2025-06-13	102.7500	103.1000	102.7500	103.1000	-7.782%	100	104	-66.799%
2025-06-02	111.8000	111.8000	111.8000	111.8000	-1.149%	1	149	-69.383%
2025-05-30	113.1000	113.1000	113.1000	113.1000	+5.209%	2	150	-69.735%
2025-05-19	107.5000	107.5000	107.5000	107.5000	-22.039%	1	151	-68.158%
2025-05-15	144.2500	149.0400	137.8900	137.8900	+30.343%	10	150	-75.176%
2025-05-14	98.4000	105.7900	98.4000	105.7900	+1.868%	12	142	-67.643%
2025-05-13	84.6500	103.8500	84.6500	103.8500	+50.268%	20	135	-67.039%
2025-05-12	69.4100	70.2700	69.1100	69.1100	-1.832%	5	115	-50.470%
2025-05-09	66.6500	70.4000	66.6500	70.4000	+7.629%	68	110	-51.378%
2025-05-08	65.7000	65.7000	65.4100	65.4100	-1.787%	16	76	-47.669%
2025-05-07	66.6000	66.6000	66.6000	66.6000	+9.306%	1	60	-48.604%
2025-05-02	60.9200	60.9300	60.9200	60.9300	+8.998%	8	59	-43.821%
2025-04-30	55.9000	55.9000	55.9000	55.9000	-1.237%	2	63	-38.766%
2025-04-29	54.9000	56.6000	54.9000	56.6000	+8.222%	9	61	-39.523%
2025-04-28	52.7000	52.8400	52.3000	52.3000	-0.815%	6	54	-34.551%
2025-04-25	52.4100	52.7300	52.2400	52.7300	0.000%	108	52	-35.084%