Dark

UNH20270617P500
UNH Jun 17 2027 500.00 Put (UNH270617P00500000)
option OPRA

EOD

Aug 5, 2026

97.00-6.954%(-7.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	100.7900	100.7900	97.0000	97.0000	-6.954%	5	22	0.000%
2026-08-04	104.2500	104.2500	104.2500	104.2500	+18.736%	1	17	-6.954%
2026-07-22	87.9000	87.9000	87.8000	87.8000	-3.991%	2	17	+10.478%
2026-07-17	91.4500	91.4500	91.4500	91.4500	-0.142%	2	16	+6.069%
2026-07-14	91.2900	91.6100	91.2900	91.5800	-8.420%	10	14	+5.918%
2026-06-29	100.0000	100.0000	100.0000	100.0000	-9.091%	1	7	-3.000%
2026-06-09	110.0000	110.0000	110.0000	110.0000	-6.874%	2	6	-11.818%
2026-05-15	118.1200	118.1200	118.1200	118.1200	-10.379%	2	6	-17.880%
2026-05-08	131.8500	131.8500	131.8000	131.8000	-40.923%	5	5	-26.404%
2026-03-23	223.0000	223.1000	223.0000	223.1000	+1.372%	2	236	-56.522%
2026-03-20	220.0800	220.0800	220.0800	220.0800	-0.865%	1	236	-55.925%
2026-03-12	222.0000	222.0000	222.0000	222.0000	+1.370%	1	236	-56.306%
2026-03-10	219.0000	219.0000	219.0000	219.0000	-1.710%	1	236	-55.708%
2026-02-09	222.8100	222.8100	222.8100	222.8100	-1.412%	10	236	-56.465%
2026-02-05	226.8500	226.8500	226.0000	226.0000	+1.573%	7	246	-57.080%
2026-02-04	220.8500	222.5000	220.8500	222.5000	+4.128%	9	251	-56.404%
2026-01-30	213.6800	213.6800	213.6800	213.6800	-2.318%	2	257	-54.605%
2026-01-27	218.3000	218.7500	218.3000	218.7500	+42.974%	11	255	-55.657%
2026-01-23	153.0000	153.0000	153.0000	153.0000	-1.608%	10	246	-36.601%
2026-01-22	155.5000	155.5000	155.5000	155.5000	-3.983%	1	236	-37.621%
2026-01-21	162.0500	162.0500	161.9500	161.9500	-6.802%	2	236	-40.105%
2026-01-20	173.7700	173.7700	173.7700	173.7700	-0.052%	1	235	-44.179%
2026-01-16	173.8600	173.8600	173.8600	173.8600	+8.935%	3	237	-44.208%
2026-01-06	159.6000	159.6000	159.6000	159.6000	-1.664%	1	237	-39.223%
2026-01-05	162.3000	162.3000	162.3000	162.3000	-2.411%	2	237	-40.234%
2025-12-12	166.5000	166.5000	166.3100	166.3100	-1.504%	2	237	-41.675%
2025-12-11	168.8500	168.8500	168.8500	168.8500	-1.257%	1	237	-42.553%
2025-12-03	171.0000	171.0000	171.0000	171.0000	-11.399%	10	236	-43.275%
2025-11-20	192.9500	193.0000	192.9500	193.0000	-2.624%	12	236	-49.741%
2025-11-19	198.2000	198.2000	198.2000	198.2000	+10.050%	2	237	-51.060%
2025-11-17	180.4500	180.4500	180.1000	180.1000	+5.879%	2	238	-46.141%
2025-11-12	170.4000	170.5600	170.1000	170.1000	-8.499%	4	237	-42.975%
2025-11-07	186.0400	186.0400	185.9000	185.9000	+13.354%	2	236	-47.821%
2025-10-30	164.0000	164.0000	164.0000	164.0000	+11.300%	1	236	-40.854%
2025-10-28	143.0000	147.3500	143.0000	147.3500	-7.052%	3	235	-34.170%
2025-10-17	158.5300	158.5300	158.5300	158.5300	+0.050%	1	234	-38.813%
2025-10-13	158.4900	158.6700	158.4500	158.4500	-0.502%	4	233	-38.782%
2025-10-10	160.0500	160.0500	159.2500	159.2500	-1.087%	2	232	-39.089%
2025-09-23	161.0000	161.0000	161.0000	161.0000	-5.682%	1	232	-39.752%
2025-09-18	170.7000	170.7000	170.7000	170.7000	-10.380%	1	231	-43.175%
2025-09-05	190.4700	190.4700	190.4700	190.4700	-2.821%	1	231	-49.073%
2025-08-29	196.0000	196.0000	196.0000	196.0000	-2.618%	1	231	-50.510%
2025-08-27	201.2700	201.2700	201.2700	201.2700	+2.595%	1	231	-51.806%
2025-08-26	196.4500	196.4500	196.1000	196.1800	-0.929%	4	230	-50.556%
2025-08-15	198.0200	198.0200	198.0200	198.0200	-12.728%	1	229	-51.015%
2025-08-14	226.9000	226.9000	226.9000	226.9000	-2.702%	2	228	-57.250%
2025-08-13	237.3500	237.3500	233.2000	233.2000	-5.203%	3	228	-58.405%
2025-08-11	243.0000	246.0000	243.0000	246.0000	-4.243%	8	225	-60.569%
2025-08-07	256.6000	256.9000	256.6000	256.9000	+1.233%	6	217	-62.242%
2025-08-06	250.0000	253.7700	250.0000	253.7700	+1.075%	5	211	-61.776%
2025-08-05	251.0700	251.0700	251.0700	251.0700	-2.912%	1	206	-61.365%
2025-08-04	259.0000	259.1800	258.6000	258.6000	+5.551%	4	205	-62.490%
2025-07-31	245.0000	245.0000	245.0000	245.0000	+2.639%	2	206	-60.408%
2025-07-30	241.5000	241.5000	238.7000	238.7000	+2.755%	2	204	-59.363%
2025-07-29	236.3900	237.0200	231.0800	232.3000	+5.447%	11	204	-58.244%
2025-07-28	220.2500	220.3000	220.2500	220.3000	+0.136%	6	204	-55.969%
2025-07-22	220.0000	220.0000	220.0000	220.0000	-0.744%	1	201	-55.909%
2025-07-18	215.0000	221.6500	215.0000	221.6500	+10.109%	2	200	-56.237%
2025-07-10	201.3000	201.3000	201.3000	201.3000	+2.411%	1	199	-51.813%
2025-07-07	196.5600	196.5600	196.5600	196.5600	-0.551%	3	198	-50.651%
2025-07-03	197.6500	197.6500	197.6500	197.6500	-0.378%	10	200	-50.923%
2025-06-17	198.4000	198.4000	198.4000	198.4000	+2.205%	31	200	-51.109%
2025-06-13	194.7800	194.7800	193.3200	194.1200	-2.964%	234	200	-50.031%
2025-06-12	198.7000	200.0500	198.7000	200.0500	+0.745%	20	317	-51.512%
2025-06-11	198.1800	199.9700	198.1800	198.5700	-2.609%	113	312	-51.151%
2025-06-10	206.0900	206.0900	203.8900	203.8900	-1.787%	30	312	-52.425%
2025-06-06	207.6000	207.6000	207.6000	207.6000	-1.143%	20	328	-53.276%
2025-05-30	210.0000	210.0000	210.0000	210.0000	+0.503%	4	328	-53.810%
2025-05-29	209.4000	209.4000	208.9500	208.9500	+1.289%	2	326	-53.577%
2025-05-28	206.8500	206.8500	206.2900	206.2900	-3.558%	2	326	-52.979%
2025-05-23	213.7500	213.9000	213.7500	213.9000	+1.857%	10	321	-54.652%
2025-05-22	210.0000	210.0000	210.0000	210.0000	+2.439%	2	321	-53.810%
2025-05-21	205.0000	205.0000	205.0000	205.0000	+5.670%	2	319	-52.683%
2025-05-20	194.0000	194.0000	194.0000	194.0000	-1.523%	1	317	-50.000%
2025-05-19	205.5000	205.5000	197.0000	197.0000	-8.372%	3	318	-50.761%
2025-05-16	230.0000	234.8600	215.0000	215.0000	-11.932%	76	316	-54.884%
2025-05-15	242.3800	245.3600	239.9400	244.1300	+28.856%	271	279	-60.267%
2025-05-13	182.4600	190.4000	182.4600	189.4600	+54.221%	6	8	-48.802%
2025-05-05	122.8400	122.8500	122.8400	122.8500	+5.896%	2	4	-21.042%
2025-04-28	116.0100	116.0100	116.0100	116.0100	+3.952%	1	2	-16.387%
2025-04-25	111.6000	111.6000	111.6000	111.6000	0.000%	2	1	-13.082%