Dark

UNH20270617P400
UNH Jun 17 2027 400.00 Put (UNH270617P00400000)
option OPRA

EOD

Aug 5, 2026

38.20-6.258%(-2.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	43.9000	45.0000	38.2000	38.2000	-6.258%	14	619	0.000%
2026-08-04	41.0000	41.5000	40.7500	40.7500	+6.147%	5	622	-6.258%
2026-08-03	38.3100	38.3900	38.3100	38.3900	+6.639%	2	621	-0.495%
2026-07-30	36.2500	36.2500	35.9500	36.0000	-2.439%	15	621	+6.111%
2026-07-29	36.9000	36.9000	36.9000	36.9000	+1.653%	1	611	+3.523%
2026-07-28	37.5000	37.5000	36.3000	36.3000	-3.200%	7	611	+5.234%
2026-07-23	37.6500	37.6500	37.2000	37.5000	+7.759%	7	611	+1.867%
2026-07-22	34.0000	34.8000	34.0000	34.8000	-1.277%	4	613	+9.770%
2026-07-21	35.2500	35.2500	35.2500	35.2500	-9.847%	2	609	+8.369%
2026-07-20	36.9900	39.1000	36.9600	39.1000	+7.123%	29	609	-2.302%
2026-07-17	36.7000	36.7000	36.5000	36.5000	-2.926%	7	604	+4.658%
2026-07-16	30.0000	37.6000	30.0000	37.6000	-7.412%	91	597	+1.596%
2026-07-15	41.2000	41.2000	40.4200	40.6100	+7.690%	24	531	-5.934%
2026-07-14	36.6700	37.7100	36.3500	37.7100	+1.371%	12	521	+1.299%
2026-07-13	37.4500	37.4500	37.2000	37.2000	-3.876%	9	519	+2.688%
2026-07-10	37.4500	38.7000	37.0500	38.7000	-0.667%	8	519	-1.292%
2026-07-08	38.9600	38.9600	38.9600	38.9600	+0.232%	1	511	-1.951%
2026-07-07	38.6600	38.8700	38.6600	38.8700	-6.787%	2	511	-1.724%
2026-07-06	41.9500	41.9500	41.5500	41.7000	+11.200%	7	510	-8.393%
2026-07-02	38.2500	38.2500	37.4000	37.5000	-6.740%	8	497	+1.867%
2026-07-01	40.2100	40.2100	40.2100	40.2100	-1.567%	1	497	-4.999%
2026-06-29	39.0000	41.0500	39.0000	40.8500	+4.476%	30	497	-6.487%
2026-06-26	38.3700	39.2000	38.3700	39.1000	-8.108%	40	486	-2.302%
2026-06-25	43.8000	43.8000	42.1600	42.5500	-10.421%	45	451	-10.223%
2026-06-24	45.3000	47.5000	45.3000	47.5000	+4.396%	2	450	-19.579%
2026-06-23	45.0000	45.5000	45.0000	45.5000	+2.018%	2	450	-16.044%
2026-06-22	46.2500	46.2500	44.2800	44.6000	-6.792%	13	450	-14.350%
2026-06-18	47.9000	47.9000	46.5500	47.8500	+6.689%	35	476	-20.167%
2026-06-17	46.1000	46.1000	44.8500	44.8500	+3.103%	6	476	-14.827%
2026-06-15	46.3500	46.3500	43.4100	43.5000	-8.228%	69	476	-12.184%
2026-06-12	46.8800	47.7500	46.8800	47.4000	-1.660%	4	476	-19.409%
2026-06-11	47.8500	48.7000	47.8000	48.2000	-2.350%	163	476	-20.747%
2026-06-10	49.3600	49.3600	49.3600	49.3600	+3.480%	1	374	-22.609%
2026-06-09	47.6000	48.3500	47.6000	47.7000	-7.018%	15	373	-19.916%
2026-06-08	52.0000	52.0000	51.3000	51.3000	-1.818%	3	373	-25.536%
2026-06-05	51.4200	52.2500	51.4200	52.2500	-0.400%	6	372	-26.890%
2026-06-04	52.0000	52.9100	52.0000	52.4600	-12.201%	7	370	-27.183%
2026-05-26	60.5800	60.5800	59.4000	59.7500	+10.628%	6	369	-36.067%
2026-05-20	54.0100	54.0100	54.0100	54.0100	-5.112%	1	366	-29.272%
2026-05-18	56.9600	56.9600	56.9200	56.9200	+3.023%	5	365	-32.888%
2026-05-15	53.4500	55.2500	53.4500	55.2500	+7.177%	6	365	-30.860%
2026-05-14	51.9000	51.9000	51.5500	51.5500	-0.290%	11	354	-25.897%
2026-05-13	51.2500	51.7000	51.2500	51.7000	-1.786%	6	348	-26.112%
2026-05-12	55.5000	55.5000	52.6400	52.6400	-4.117%	7	348	-27.432%
2026-05-11	57.2900	58.2400	54.9000	54.9000	-6.791%	38	348	-30.419%
2026-05-08	62.5000	62.5000	58.9000	58.9000	-5.941%	11	336	-35.144%
2026-05-06	62.0000	62.6200	62.0000	62.6200	-3.364%	4	338	-38.997%
2026-05-05	65.0000	65.5900	64.8000	64.8000	+2.451%	15	338	-41.049%
2026-05-04	63.0500	63.2500	63.0000	63.2500	+0.477%	13	326	-39.605%
2026-05-01	62.6000	62.9500	62.6000	62.9500	-2.252%	9	320	-39.317%
2026-04-30	66.0000	66.0000	64.4000	64.4000	+1.338%	6	320	-40.683%
2026-04-29	64.5000	64.5000	62.6000	63.5500	-0.454%	39	318	-39.890%
2026-04-28	65.1600	65.1600	63.8400	63.8400	-12.308%	5	311	-40.163%
2026-04-27	72.8500	73.6900	72.8000	72.8000	+1.111%	3	310	-47.527%
2026-04-23	72.0000	72.0000	72.0000	72.0000	+1.408%	1	309	-46.944%
2026-04-22	71.0000	71.0000	71.0000	71.0000	-5.333%	13	308	-46.197%
2026-04-21	71.0000	75.0000	69.0000	75.0000	-19.485%	10	306	-49.067%
2026-04-17	91.0500	93.1500	91.0500	93.1500	-8.793%	3	306	-58.991%
2026-04-08	102.1300	102.1300	102.1300	102.1300	+0.127%	1	306	-62.597%
2026-04-07	102.0000	102.0000	102.0000	102.0000	-27.402%	25	307	-62.549%
2026-03-31	140.5000	140.5000	140.5000	140.5000	-2.593%	1	294	-72.811%
2026-03-30	144.2400	144.2400	144.2400	144.2400	+18.863%	7	295	-73.516%
2026-03-19	121.3500	121.3500	121.3500	121.3500	-1.213%	10	288	-68.521%
2026-03-16	123.1500	123.1500	122.8400	122.8400	-2.508%	6	278	-68.903%
2026-03-13	125.8200	126.0000	125.5000	126.0000	-1.424%	9	280	-69.683%
2026-03-12	127.9300	128.0800	127.8200	127.8200	+2.667%	6	283	-70.114%
2026-03-11	124.5000	124.5000	124.5000	124.5000	-2.368%	2	281	-69.317%
2026-03-10	127.5200	127.5200	127.5200	127.5200	+1.934%	2	283	-70.044%
2026-03-06	124.8600	125.1000	124.8600	125.1000	+2.617%	2	282	-69.464%
2026-03-05	121.9100	121.9100	121.9100	121.9100	-4.008%	1	280	-68.665%
2026-02-25	128.5900	128.5900	127.0000	127.0000	-5.082%	3	278	-69.921%
2026-02-24	133.8000	133.8000	133.8000	133.8000	+5.354%	1	278	-71.450%
2026-02-23	127.0000	127.0000	127.0000	127.0000	+6.258%	1	277	-69.921%
2026-02-17	119.5200	119.5200	119.5200	119.5200	-2.417%	2	278	-68.039%
2026-02-13	122.9700	123.2200	122.4800	122.4800	-2.406%	3	281	-68.811%
2026-02-12	128.0000	128.0000	125.5000	125.5000	-5.319%	7	281	-69.562%
2026-02-10	132.5500	132.5500	132.5500	132.5500	+1.493%	3	286	-71.181%
2026-02-09	130.6000	130.6000	130.6000	130.6000	-1.061%	3	289	-70.750%
2026-02-04	132.0000	132.0000	132.0000	132.0000	+4.945%	1	292	-71.061%
2026-02-03	126.0000	126.0000	125.7800	125.7800	+2.260%	3	291	-69.630%
2026-02-02	123.0000	123.0000	123.0000	123.0000	+0.155%	2	288	-68.943%
2026-01-30	122.8100	122.8100	122.8100	122.8100	-2.532%	1	290	-68.895%
2026-01-27	126.3500	126.3500	124.0000	126.0000	+57.895%	17	289	-69.683%
2026-01-23	79.4500	79.8000	79.4500	79.8000	-4.898%	2	282	-52.130%
2026-01-21	83.9600	83.9600	83.9100	83.9100	-6.715%	2	282	-54.475%
2026-01-12	89.9500	89.9500	89.9500	89.9500	+7.725%	1	280	-57.532%
2026-01-08	83.5000	83.5000	83.5000	83.5000	-12.105%	4	280	-54.251%
2026-01-02	95.0000	95.0000	95.0000	95.0000	+2.792%	1	276	-59.789%
2025-12-19	94.6900	94.6900	92.4200	92.4200	+4.963%	4	275	-58.667%
2025-12-12	88.0500	88.0500	88.0500	88.0500	-11.508%	1	277	-56.616%
2025-12-10	100.0000	100.0000	99.5000	99.5000	-6.388%	11	278	-61.608%
2025-11-10	103.8000	106.2900	103.8000	106.2900	+9.442%	6	269	-64.061%
2025-11-04	97.1200	97.1200	97.1200	97.1200	+4.520%	1	268	-60.667%
2025-10-31	92.9200	92.9200	92.9200	92.9200	+20.176%	4	267	-58.889%
2025-10-28	79.0000	79.0000	77.3200	77.3200	-1.691%	4	263	-50.595%
2025-10-27	78.6500	78.6500	78.6500	78.6500	-2.685%	1	261	-51.430%
2025-10-21	80.8200	80.8200	80.8200	80.8200	-6.566%	5	261	-52.734%
2025-10-17	86.5500	86.5500	86.5000	86.5000	-0.905%	2	266	-55.838%
2025-10-10	87.2900	87.2900	87.2900	87.2900	+17.642%	2	267	-56.238%
2025-10-09	74.2000	74.2000	74.2000	74.2000	-1.001%	4	269	-48.518%
2025-10-08	74.9500	74.9500	74.9500	74.9500	-9.699%	1	265	-49.033%
2025-09-24	83.0000	83.0000	83.0000	83.0000	-10.056%	1	264	-53.976%
2025-09-18	92.2800	92.2800	92.2800	92.2800	+3.302%	10	264	-58.604%
2025-09-16	89.3300	89.3300	89.3300	89.3300	-2.158%	1	264	-57.237%
2025-09-09	91.3000	91.3000	91.3000	91.3000	-21.966%	1	263	-58.160%
2025-08-19	112.8900	117.0000	112.7700	117.0000	-17.507%	11	264	-67.350%
2025-08-14	141.8300	141.8300	141.8300	141.8300	+0.947%	10	271	-73.066%
2025-08-13	142.4500	142.4500	139.2100	140.5000	-7.627%	26	261	-72.811%
2025-08-11	152.1000	152.1000	152.1000	152.1000	-5.038%	2	255	-74.885%
2025-08-05	162.7000	162.7000	160.1700	160.1700	-4.547%	2	255	-76.150%
2025-08-04	167.8000	167.8000	167.8000	167.8000	+1.145%	1	253	-77.235%
2025-08-01	164.0000	166.1000	164.0000	165.9000	+8.680%	5	254	-76.974%
2025-07-31	150.6600	153.5300	150.6600	152.6500	+5.728%	36	252	-74.975%
2025-07-30	144.3800	144.3800	144.3800	144.3800	+2.835%	1	254	-73.542%
2025-07-29	145.8000	145.8000	140.4000	140.4000	+5.413%	3	253	-72.792%
2025-07-28	133.1900	133.1900	133.1900	133.1900	+4.874%	1	254	-71.319%
2025-07-15	126.7000	127.0000	126.7000	127.0000	+4.959%	3	253	-69.921%
2025-07-10	121.0000	121.0000	121.0000	121.0000	+1.086%	3	256	-68.430%
2025-07-09	120.0000	120.0000	119.7000	119.7000	+4.314%	2	259	-68.087%
2025-07-03	114.7500	114.7500	114.7500	114.7500	+0.968%	1	256	-66.710%
2025-07-02	113.7000	113.7000	113.6500	113.6500	+7.643%	3	256	-66.388%
2025-07-01	111.9400	111.9400	105.5800	105.5800	-8.231%	3	254	-63.819%
2025-06-30	115.2200	115.2200	115.0500	115.0500	-2.500%	4	253	-66.797%
2025-06-20	117.5000	118.0000	117.5000	118.0000	+2.609%	6	255	-67.627%
2025-06-12	116.9800	116.9800	115.0000	115.0000	-8.600%	6	252	-66.783%
2025-05-30	125.8200	125.8200	125.8200	125.8200	-0.206%	2	256	-69.639%
2025-05-28	126.0800	126.0800	126.0800	126.0800	-2.264%	1	255	-69.702%
2025-05-22	129.0000	129.0000	129.0000	129.0000	+12.664%	13	255	-70.388%
2025-05-20	117.8200	117.8200	114.5000	114.5000	-6.347%	7	252	-66.638%
2025-05-19	130.3000	131.0000	121.9900	122.2600	-12.671%	10	255	-68.755%
2025-05-16	150.6900	151.8000	140.0000	140.0000	-7.346%	48	256	-72.714%
2025-05-15	148.0000	166.2000	148.0000	151.1000	+27.532%	52	240	-74.719%
2025-05-14	110.0000	118.4800	110.0000	118.4800	+1.743%	8	211	-67.758%
2025-05-13	114.2000	118.1500	111.8600	116.4500	+44.354%	42	205	-67.196%
2025-05-12	77.3000	81.4400	77.3000	80.6700	+1.459%	21	177	-52.647%
2025-05-09	77.9500	81.2500	77.9500	79.5100	+3.327%	60	166	-51.956%
2025-05-08	76.2900	77.2700	76.0500	76.9500	+1.638%	46	155	-50.357%
2025-05-07	74.3400	75.9000	74.3400	75.7100	+8.935%	7	133	-49.544%
2025-05-05	69.4000	69.5000	69.4000	69.5000	-0.043%	9	130	-45.036%
2025-05-02	70.5000	70.5700	69.5300	69.5300	-1.710%	18	121	-45.060%
2025-05-01	67.9500	70.7400	67.9500	70.7400	+6.616%	6	112	-45.999%
2025-04-30	68.5100	69.5000	66.3400	66.3500	+10.033%	168	106	-42.427%
2025-04-28	60.3000	60.3000	60.3000	60.3000	+0.921%	8	26	-36.650%
2025-04-25	56.1500	60.7300	56.1500	59.7500	+6.241%	32	18	-36.067%
2025-04-24	57.0000	57.0000	56.2400	56.2400	0.000%	2	2	-32.077%