Dark

UNH20271217P160
UNH Dec 17 2027 160.00 Put (UNH271217P00160000)
option OPRA

EOD

Aug 3, 2026

2.05-35.331%(-1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0500	2.0500	2.0500	2.0500	-35.331%	1	299	0.000%
2026-07-07	2.4000	3.1700	2.4000	3.1700	-42.364%	2	299	-35.331%
2026-07-01	2.7500	5.5000	2.7500	5.5000	+114.844%	2	300	-62.727%
2026-06-26	2.6700	2.6700	2.5600	2.5600	-13.514%	2	301	-19.922%
2026-06-22	2.9100	2.9600	2.9100	2.9600	-2.951%	6	302	-30.743%
2026-06-16	3.0500	4.6100	3.0500	3.0500	+3.041%	7	302	-32.787%
2026-06-12	3.1000	3.1000	2.9600	2.9600	-9.480%	2	308	-30.743%
2026-06-10	3.2700	3.2700	3.2700	3.2700	-3.824%	1	308	-37.309%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-6.849%	4	308	-39.706%
2026-05-12	2.6700	3.6500	2.6700	3.6500	+12.308%	32	312	-43.836%
2026-05-07	3.2500	3.2500	3.2500	3.2500	+18.182%	3	286	-36.923%
2026-04-29	2.9900	3.4700	2.7500	2.7500	-6.143%	6	289	-25.455%
2026-04-28	3.2100	3.2100	2.9300	2.9300	-13.824%	63	292	-30.034%
2026-04-23	3.4500	3.4500	3.4000	3.4000	+1.493%	20	252	-39.706%
2026-04-21	3.6000	4.0000	3.2000	3.3500	-38.306%	127	254	-38.806%
2026-04-17	5.2700	5.4300	5.2700	5.4300	-53.310%	2	254	-62.247%
2026-03-30	11.5100	11.6300	11.5100	11.6300	-0.257%	2	254	-82.373%
2026-03-27	11.4700	11.6600	11.4700	11.6600	+22.737%	2	255	-82.419%
2026-03-25	9.4000	9.5000	9.4000	9.5000	+7.955%	2	255	-78.421%
2026-03-23	8.8000	8.8000	8.8000	8.8000	+9.317%	3	255	-76.705%
2026-03-13	7.9500	8.0500	7.9500	8.0500	+3.338%	2	252	-74.534%
2026-03-12	7.7700	7.7900	7.7700	7.7900	+7.448%	2	252	-73.684%
2026-02-18	6.2000	7.2500	6.2000	7.2500	+4.317%	81	253	-71.724%
2026-02-17	6.9000	6.9500	6.9000	6.9500	-4.925%	46	254	-70.504%
2026-02-03	7.2900	7.3100	7.2900	7.3100	+11.774%	4	241	-71.956%
2026-01-29	6.5500	6.5500	6.5200	6.5400	-2.388%	7	241	-68.654%
2026-01-28	6.7000	6.7000	6.7000	6.7000	-11.258%	1	246	-69.403%
2026-01-27	7.1500	7.8100	6.8600	7.5500	+95.596%	11	247	-72.848%
2026-01-22	4.2000	4.2000	3.8600	3.8600	-25.338%	12	250	-46.891%
2026-01-16	5.1700	5.1700	5.1700	5.1700	-6.510%	1	252	-60.348%
2026-01-15	5.0000	5.6500	5.0000	5.5300	+11.717%	10	252	-62.929%
2026-01-08	4.9100	5.0500	4.9100	4.9500	-4.070%	20	252	-58.586%
2026-01-07	5.0100	5.1600	5.0100	5.1600	+15.955%	23	232	-60.271%
2026-01-06	4.4600	5.6000	4.4500	4.4500	-7.292%	10	236	-53.933%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-26.154%	10	229	-57.292%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+2.041%	4	229	-68.462%
2025-12-17	6.3800	6.3800	6.3600	6.3700	-2.000%	10	230	-67.818%
2025-12-04	6.5000	6.5000	6.5000	6.5000	+2.362%	1	230	-68.462%
2025-12-03	6.3500	6.3500	6.3500	6.3500	-12.414%	1	231	-67.717%
2025-11-25	7.2500	7.2500	7.2500	7.2500	-15.698%	1	232	-71.724%
2025-11-20	8.2800	8.6000	8.2800	8.6000	-4.444%	2	233	-76.163%
2025-11-19	9.0500	9.0500	9.0000	9.0000	+2.857%	2	233	-77.222%
2025-11-18	8.7500	8.7500	8.7500	8.7500	+36.933%	1	231	-76.571%
2025-11-13	6.4500	6.4500	6.3900	6.3900	-15.921%	2	230	-67.919%
2025-11-10	6.7000	7.6000	6.7000	7.6000	+8.108%	3	229	-73.026%
2025-11-04	6.9000	7.0300	6.9000	7.0300	+11.587%	2	226	-70.839%
2025-10-30	5.7000	6.3600	5.7000	6.3000	+16.667%	3	224	-67.460%
2025-10-29	4.7500	5.4000	4.7500	5.4000	-1.818%	4	222	-62.037%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-2.655%	2	218	-62.727%
2025-10-23	5.6500	5.6500	5.6500	5.6500	-1.739%	1	216	-63.717%
2025-10-22	5.8000	5.8000	5.7500	5.7500	+9.524%	2	215	-64.348%
2025-10-10	5.9000	5.9000	3.9500	5.2500	+11.702%	5	213	-60.952%
2025-10-08	4.7000	4.7000	4.7000	4.7000	-5.051%	5	212	-56.383%
2025-09-23	4.9500	4.9500	4.9500	4.9500	-1.000%	4	207	-58.586%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+18.483%	1	203	-59.000%
2025-09-11	4.2200	4.2200	4.2200	4.2200	-7.860%	2	202	-51.422%
2025-09-09	5.0000	5.0000	4.5800	4.5800	-29.321%	6	200	-55.240%
2025-09-05	6.4400	6.4800	5.7300	6.4800	-10.867%	15	206	-68.364%
2025-09-02	7.2700	7.2700	7.2700	7.2700	-12.410%	2	208	-71.802%
2025-08-25	8.3000	8.3000	8.3000	8.3000	-1.190%	171	210	-75.301%
2025-08-19	8.4000	8.4000	8.4000	8.4000	-6.770%	6	43	-75.595%
2025-08-15	10.6000	10.9000	8.6000	9.0100	-35.643%	14	43	-77.248%
2025-08-14	14.0000	14.1000	13.3400	14.0000	+2.190%	20	46	-85.357%
2025-08-13	13.8500	13.9000	13.6500	13.7000	-7.432%	27	38	-85.036%
2025-08-12	16.2500	16.2500	14.8000	14.8000	-4.207%	12	44	-86.149%
2025-08-11	15.4500	15.4500	15.4500	15.4500	-3.438%	1	42	-86.731%
2025-08-08	16.0000	16.0000	16.0000	16.0000	+5.820%	1	42	-87.188%
2025-08-05	15.1200	15.1200	15.1200	15.1200	-1.047%	2	41	-86.442%
2025-08-04	15.2800	15.2800	15.2800	15.2800	-10.118%	3	41	-86.584%
2025-08-01	16.0000	17.0000	16.0000	17.0000	+27.724%	9	38	-87.941%
2025-07-31	12.4000	13.6000	12.4000	13.3100	+21.000%	7	38	-84.598%
2025-07-30	12.5000	12.7100	11.0000	11.0000	-12.351%	7	33	-81.364%
2025-07-29	12.6000	12.8500	12.4000	12.5500	-5.283%	9	31	-83.665%
2025-07-28	12.9000	13.2500	12.9000	13.2500	-5.357%	2	25	-84.528%
2025-07-24	14.0000	14.0000	14.0000	14.0000	+3.704%	1	25	-85.357%
2025-07-23	13.5000	13.5000	13.5000	13.5000	-0.735%	1	24	-84.815%
2025-07-22	13.6000	13.6000	13.6000	13.6000	-7.483%	3	24	-84.926%
2025-07-18	14.7000	14.7000	14.7000	14.7000	+5.755%	5	21	-86.054%
2025-07-17	13.6500	13.9000	13.6500	13.9000	+5.303%	4	21	-85.252%
2025-07-15	14.2200	14.2200	13.2000	13.2000	+1.538%	13	21	-84.470%
2025-07-14	13.0000	13.0000	13.0000	13.0000	+18.182%	4	16	-84.231%
2025-07-09	12.2400	12.2400	11.0000	11.0000	-14.063%	2	12	-81.364%
2025-07-01	12.7000	13.0500	12.7000	12.8000	-9.859%	3	10	-83.984%
2025-06-25	14.4000	14.4000	14.2000	14.2000	-12.776%	2	10	-85.563%
2025-06-23	15.9600	16.2800	15.9600	16.2800	+4.359%	2	8	-87.408%
2025-06-20	15.3100	15.6000	15.3100	15.6000	-1.577%	4	8	-86.859%
2025-06-17	15.8500	15.8500	15.8500	15.8500	+5.456%	1	7	-87.066%
2025-06-11	16.2500	16.2500	15.0300	15.0300	-13.868%	5	7	-86.361%
2025-06-02	17.4500	17.4500	17.4500	17.4500	-9.679%	2	7	-88.252%
2025-05-27	19.5500	19.5500	19.3100	19.3200	0.000%	5	5	-89.389%