Dark

UNH20271217P180
UNH Dec 17 2027 180.00 Put (UNH271217P00180000)
option OPRA

EOD

Aug 3, 2026

2.90+1.754%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0300	3.0300	2.9000	2.9000	+1.754%	2	1,426	0.000%
2026-07-31	5.8100	5.8100	2.8500	2.8500	-12.308%	4	1,425	+1.754%
2026-07-30	4.9400	4.9400	3.2500	3.2500	+3.175%	2	1,423	-10.769%
2026-07-29	5.4900	5.4900	2.9900	3.1500	-5.970%	4	1,422	-7.937%
2026-07-28	5.2600	5.2600	3.3500	3.3500	+7.029%	2	1,421	-13.433%
2026-07-21	3.1300	3.1300	3.1300	3.1300	-17.632%	1	1,420	-7.348%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+23.779%	1	1,421	-23.684%
2026-07-14	3.4500	5.9100	3.0700	3.0700	-47.432%	4	1,421	-5.537%
2026-07-13	3.5500	5.8400	3.5500	5.8400	+82.500%	2	1,422	-50.342%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,422	-9.375%
2026-07-02	3.4500	3.4500	3.4500	3.4500	+7.477%	1	1,421	-15.942%
2026-06-26	3.2100	3.2100	3.2100	3.2100	-19.750%	1	1,421	-9.657%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,421	-27.500%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-7.787%	3	1,422	-35.556%
2026-05-22	4.8800	4.8800	4.8800	4.8800	-2.400%	1	1,425	-40.574%
2026-05-18	5.0200	5.0500	4.9000	5.0000	-21.875%	45	1,426	-42.000%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+33.333%	1	1,428	-54.688%
2026-05-12	5.1500	5.1500	4.7500	4.8000	+1.053%	11	1,429	-39.583%
2026-05-05	4.7500	4.7500	4.7000	4.7500	+14.458%	14	1,429	-38.947%
2026-05-04	4.3500	4.3500	4.1500	4.1500	-5.682%	21	1,415	-30.120%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,410	-34.091%
2026-04-28	4.8000	4.8500	4.6000	4.6000	-7.071%	360	1,411	-36.957%
2026-04-24	4.9500	4.9500	4.9500	4.9500	0.000%	1	1,053	-41.414%
2026-04-23	4.9700	4.9700	4.8000	4.9500	0.000%	383	1,052	-41.414%
2026-04-22	5.0500	5.0500	4.8000	4.9500	-5.714%	213	746	-41.414%
2026-04-21	5.4000	5.4000	5.0700	5.2500	-30.464%	37	563	-44.762%
2026-04-20	7.6500	7.7000	7.5500	7.5500	-2.581%	113	563	-61.589%
2026-04-17	7.7500	7.7500	7.7500	7.7500	-7.848%	50	550	-62.581%
2026-04-14	9.4600	9.4600	8.2000	8.4100	-11.005%	8	600	-65.517%
2026-04-09	9.4500	9.4500	9.4500	9.4500	+0.746%	1	602	-69.312%
2026-04-07	9.2500	9.3800	9.2500	9.3800	-27.399%	2	603	-69.083%
2026-04-06	12.7500	12.9200	12.7000	12.9200	-7.117%	4	602	-77.554%
2026-04-01	13.8600	13.9100	13.8600	13.9100	-16.205%	2	601	-79.152%
2026-03-30	16.3900	16.6000	16.3900	16.6000	-2.353%	4	600	-82.530%
2026-03-27	16.6200	17.0000	16.6200	17.0000	+19.718%	3	600	-82.941%
2026-03-26	14.0500	14.2000	14.0500	14.2000	+4.182%	3	600	-79.577%
2026-03-24	13.6900	13.6900	13.6300	13.6300	+1.945%	9	602	-78.723%
2026-03-23	13.2700	13.3700	13.2700	13.3700	+14.176%	2	611	-78.310%
2026-03-19	11.3000	11.7100	11.3000	11.7100	+4.741%	18	611	-75.235%
2026-03-18	11.1800	11.1800	11.1800	11.1800	-1.062%	4	627	-74.061%
2026-03-16	11.4000	11.4000	11.3000	11.3000	-3.830%	2	631	-74.336%
2026-03-12	11.5400	11.7500	11.5400	11.7500	+0.171%	15	630	-75.319%
2026-03-11	11.7300	11.7300	11.7300	11.7300	+2.178%	10	643	-75.277%
2026-03-10	11.3200	11.4800	11.3000	11.4800	+4.840%	149	653	-74.739%
2026-03-04	10.9400	11.0000	10.9400	10.9500	-6.490%	3	505	-73.516%
2026-02-25	11.7100	11.7100	11.7100	11.7100	+5.495%	1	505	-75.235%
2026-02-19	10.8300	11.1000	10.8300	11.1000	+4.030%	2	505	-73.874%
2026-02-17	10.6700	10.6700	10.6700	10.6700	-12.541%	1	506	-72.821%
2026-02-06	12.0000	12.2000	12.0000	12.2000	-8.614%	2	505	-76.230%
2026-02-05	13.0000	13.3500	13.0000	13.3500	+8.185%	4	505	-78.277%
2026-02-04	10.7700	12.4300	10.7700	12.3400	+15.327%	49	507	-76.499%
2026-02-03	10.7500	10.7500	10.6000	10.7000	+5.941%	10	556	-72.897%
2026-02-02	10.3000	10.5900	10.0300	10.1000	-2.791%	96	564	-71.287%
2026-01-30	10.3900	10.3900	10.3900	10.3900	+5.912%	1	660	-72.089%
2026-01-29	10.1700	10.1700	9.8100	9.8100	-3.254%	102	660	-70.438%
2026-01-28	11.1200	11.1200	8.3600	10.1400	-9.867%	101	562	-71.400%
2026-01-27	10.4200	12.4200	9.3100	11.2500	+78.571%	288	587	-74.222%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-15.663%	1	362	-53.968%
2026-01-13	7.4700	7.4700	7.4700	7.4700	-8.902%	1	362	-61.178%
2026-01-09	8.2000	8.2000	8.2000	8.2000	+17.647%	5	362	-64.634%
2026-01-07	6.9700	6.9700	6.9700	6.9700	-1.135%	3	357	-58.393%
2026-01-06	7.8400	8.0300	7.0500	7.0500	-6.000%	31	360	-58.865%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-6.250%	10	342	-61.333%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-3.614%	2	342	-63.750%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-4.046%	1	344	-65.060%
2025-12-29	8.6500	8.6500	8.6500	8.6500	-6.688%	1	345	-66.474%
2025-12-18	9.2700	9.2700	9.2700	9.2700	-14.167%	4	344	-68.716%
2025-11-24	10.8000	10.8000	10.8000	10.8000	-18.797%	1	344	-73.148%
2025-11-19	12.7000	13.3000	12.7000	13.3000	+7.431%	2	345	-78.195%
2025-11-18	12.8000	12.9000	12.3800	12.3800	+13.370%	12	344	-76.575%
2025-11-14	10.9200	10.9200	10.9200	10.9200	+11.656%	1	343	-73.443%
2025-11-12	9.7800	9.7800	9.7800	9.7800	-9.862%	5	342	-70.348%
2025-11-11	10.8900	10.8900	10.8500	10.8500	+3.333%	2	342	-73.272%
2025-11-06	10.5000	10.5000	10.5000	10.5000	+1.449%	1	342	-72.381%
2025-11-04	10.3500	10.3500	10.3500	10.3500	+23.214%	1	343	-71.981%
2025-10-30	8.4000	8.4000	8.4000	8.4000	+9.091%	1	343	-65.476%
2025-10-28	7.7000	7.7000	7.7000	7.7000	+2.122%	1	342	-62.338%
2025-10-27	7.5400	7.5400	7.5400	7.5400	-7.598%	20	343	-61.538%
2025-10-23	8.1300	8.1600	8.1300	8.1600	+8.800%	2	343	-64.461%
2025-10-10	7.5000	7.5000	7.5000	7.5000	+17.188%	2	342	-61.333%
2025-10-09	6.5000	8.0500	6.4000	6.4000	+0.156%	17	344	-54.688%
2025-10-08	6.3900	6.3900	6.3900	6.3900	-8.974%	1	343	-54.617%
2025-09-24	7.5500	7.5500	7.0200	7.0200	-9.419%	2	344	-58.689%
2025-09-23	7.3000	7.7500	5.6000	7.7500	+3.333%	3	345	-62.581%
2025-09-19	7.5000	7.5000	7.5000	7.5000	+0.671%	1	345	-61.333%
2025-09-17	7.7500	7.7500	7.4500	7.4500	-1.974%	5	344	-61.074%
2025-09-16	7.6000	7.6000	7.6000	7.6000	+2.013%	2	344	-61.842%
2025-09-15	7.5000	7.5000	6.9200	7.4500	+14.089%	86	344	-61.074%
2025-09-12	6.5500	6.5500	6.5300	6.5300	-2.537%	11	341	-55.590%
2025-09-11	6.4000	6.9000	6.4000	6.7000	-2.190%	8	342	-56.716%
2025-09-10	7.1000	7.1300	6.8500	6.8500	-0.725%	7	337	-57.664%
2025-09-09	8.3000	8.3000	5.0000	6.9000	-24.590%	116	335	-57.971%
2025-09-08	9.2000	9.2000	9.1500	9.1500	+0.109%	2	361	-68.306%
2025-09-05	9.3300	9.3300	9.1400	9.1400	-8.600%	4	359	-68.271%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-8.257%	2	355	-71.000%
2025-09-03	10.9000	10.9000	10.9000	10.9000	+0.833%	1	357	-73.394%
2025-09-02	10.8500	11.1500	10.8100	10.8100	-11.538%	50	358	-73.173%
2025-08-29	12.0500	12.2200	12.0500	12.2200	+1.833%	4	372	-76.268%
2025-08-28	12.0000	12.0000	12.0000	12.0000	-0.826%	2	372	-75.833%
2025-08-27	11.7700	12.1000	11.7700	12.1000	-1.626%	54	370	-76.033%
2025-08-26	12.3100	12.3100	12.3000	12.3000	+1.653%	5	329	-76.423%
2025-08-25	12.3400	12.5000	12.0000	12.1000	0.000%	55	329	-76.033%
2025-08-22	12.1000	12.1000	12.1000	12.1000	-2.889%	2	317	-76.033%
2025-08-21	12.1500	12.4600	12.1500	12.4600	-6.667%	5	319	-76.726%
2025-08-20	12.6000	13.3500	12.5600	13.3500	+5.952%	6	314	-78.277%
2025-08-19	12.0000	12.6000	12.0000	12.6000	+1.205%	7	316	-76.984%
2025-08-18	12.8000	12.8000	12.4500	12.4500	+3.750%	3	319	-76.707%
2025-08-15	15.6000	15.6000	12.0000	12.0000	-38.462%	47	322	-75.833%
2025-08-14	19.5000	19.5000	19.5000	19.5000	+0.257%	2	321	-85.128%
2025-08-13	19.7500	20.0500	19.4500	19.4500	+0.777%	14	324	-85.090%
2025-08-12	21.0000	21.2500	19.3000	19.3000	-11.670%	25	330	-84.974%
2025-08-11	21.4700	21.9000	21.2500	21.8500	-5.000%	54	309	-86.728%
2025-08-08	23.2000	23.3500	23.0000	23.0000	-7.258%	22	315	-87.391%
2025-08-07	23.6500	24.8000	23.6500	24.8000	+7.826%	12	333	-88.306%
2025-08-06	22.0000	23.0200	22.0000	23.0000	+8.439%	138	331	-87.391%
2025-08-05	23.0100	23.0100	21.2100	21.2100	-10.317%	69	193	-86.327%
2025-08-04	23.4800	23.9000	22.2500	23.6500	-0.169%	70	152	-87.738%
2025-08-01	21.0000	23.6900	21.0000	23.6900	+21.799%	19	104	-87.759%
2025-07-31	18.1600	19.4500	18.1600	19.4500	+11.143%	58	86	-85.090%
2025-07-30	17.5000	17.5000	17.5000	17.5000	-0.568%	1	29	-83.429%
2025-07-29	19.5500	19.5500	17.2500	17.6000	+2.924%	29	29	-83.523%
2025-07-28	18.0000	18.3000	17.1000	17.1000	-6.044%	4	14	-83.041%
2025-07-25	18.2000	18.2000	18.2000	18.2000	+1.111%	1	12	-84.066%
2025-07-24	18.0000	18.0000	18.0000	18.0000	+2.564%	1	11	-83.889%
2025-07-15	18.6000	18.6000	17.5500	17.5500	+4.776%	2	11	-83.476%
2025-07-08	16.7500	16.7500	16.7500	16.7500	-8.219%	1	9	-82.687%
2025-07-02	17.3000	18.2500	17.3000	18.2500	+9.807%	4	10	-84.110%
2025-07-01	17.9500	17.9500	16.6200	16.6200	-15.506%	7	8	-82.551%
2025-06-24	19.6700	19.6700	19.6700	19.6700	-5.659%	1	3	-85.257%
2025-06-16	20.8500	20.8500	20.8500	20.8500	-3.917%	1	2	-86.091%
2025-06-10	22.8300	22.8300	21.7000	21.7000	0.000%	2	2	-86.636%