Dark

UNH20271217P195
UNH Dec 17 2027 195.00 Put (UNH271217P00195000)
option OPRA

EOD

Aug 5, 2026

4.12+9.867%(+0.37)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1700	6.1700	4.1200	4.1200	+9.867%	60	165	0.000%
2026-07-29	3.7500	3.7500	3.7500	3.7500	-5.063%	1	115	+9.867%
2026-07-27	5.7800	5.7800	3.9500	3.9500	0.000%	2	115	+4.304%
2026-07-24	5.0300	5.0300	3.9500	3.9500	-3.659%	2	114	+4.304%
2026-07-14	5.7400	5.7400	4.1000	4.1000	0.000%	2	113	+0.488%
2026-07-13	6.1800	6.1800	4.0500	4.1000	-8.889%	4	112	+0.488%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+3.926%	4	110	-8.444%
2026-06-23	4.3300	4.3300	4.3300	4.3300	-11.088%	1	110	-4.850%
2026-06-22	4.8700	4.8700	4.8700	4.8700	-2.600%	7	110	-15.400%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-9.910%	1	110	-17.600%
2026-06-10	5.5100	5.5500	5.5100	5.5500	-16.792%	3	110	-25.766%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+1.061%	1	111	-38.231%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+8.374%	2	111	-37.576%
2026-05-27	6.0900	6.0900	6.0900	6.0900	+8.945%	3	111	-32.348%
2026-05-13	5.7200	5.7200	5.5900	5.5900	-3.787%	5	112	-26.297%
2026-05-12	5.5100	6.8500	5.5100	5.8100	-2.353%	19	111	-29.088%
2026-05-06	7.0900	7.0900	5.9500	5.9500	+4.203%	3	111	-30.756%
2026-04-29	5.9200	5.9900	5.4900	5.7100	-7.903%	18	110	-27.846%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-11.429%	4	118	-33.548%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-0.427%	4	118	-41.143%
2026-04-24	6.7500	7.0300	6.7500	7.0300	+4.148%	3	118	-41.394%
2026-04-21	6.2500	7.3500	6.2500	6.7500	-37.209%	24	117	-38.963%
2026-04-14	10.9500	10.9700	10.6000	10.7500	-10.342%	25	117	-61.674%
2026-04-10	11.9300	11.9900	11.9300	11.9900	-0.498%	2	116	-65.638%
2026-04-08	12.0500	12.0500	12.0500	12.0500	+1.431%	2	116	-65.809%
2026-04-07	11.8900	11.8900	11.8800	11.8800	-27.250%	2	116	-65.320%
2026-04-06	16.3300	16.3300	16.3300	16.3300	-6.418%	5	115	-74.770%
2026-04-02	17.3400	17.4500	17.3400	17.4500	-18.267%	2	115	-76.390%
2026-03-27	21.0500	21.3500	21.0500	21.3500	+17.631%	2	115	-80.703%
2026-03-26	18.2500	18.2500	17.4500	18.1500	+4.131%	32	115	-77.300%
2026-03-24	17.0000	17.4300	17.0000	17.4300	+0.751%	3	101	-76.363%
2026-03-23	17.3000	17.3000	17.3000	17.3000	+16.263%	1	101	-76.185%
2026-03-19	14.8800	14.8800	14.8800	14.8800	+2.976%	3	100	-72.312%
2026-03-17	14.2800	14.4500	14.2800	14.4500	-2.955%	5	100	-71.488%
2026-03-16	14.8300	14.8900	14.8300	14.8900	-3.811%	2	97	-72.330%
2026-03-12	15.3500	15.4800	15.3500	15.4800	+2.246%	2	97	-73.385%
2026-02-26	15.1400	15.1400	15.1400	15.1400	+4.055%	1	97	-72.787%
2026-02-19	14.4000	14.5500	14.4000	14.5500	-15.896%	2	97	-71.684%
2026-02-05	16.3000	17.3000	16.3000	17.3000	+20.894%	3	97	-76.185%
2026-02-03	14.3100	14.3100	14.3100	14.3100	+1.851%	1	94	-71.209%
2026-02-02	14.0500	14.0500	14.0500	14.0500	-7.566%	2	95	-70.676%
2026-01-27	13.9300	17.6300	13.9300	15.2000	+36.323%	5	95	-72.895%
2025-12-31	11.1500	11.1500	11.1500	11.1500	-7.161%	1	94	-63.049%
2025-12-24	11.8500	12.0100	11.8300	12.0100	+1.780%	18	100	-65.695%
2025-12-22	11.8000	11.8000	11.8000	11.8000	+0.683%	1	99	-65.085%
2025-12-19	11.7200	11.7200	11.7200	11.7200	-1.097%	1	99	-64.846%
2025-12-17	11.8500	11.8500	11.8500	11.8500	-3.659%	1	98	-65.232%
2025-12-05	12.3000	12.3000	12.3000	12.3000	-7.865%	1	99	-66.504%
2025-11-04	13.3500	13.3500	13.3500	13.3500	+4.378%	1	99	-69.139%
2025-11-03	12.9500	12.9500	12.2600	12.7900	+31.314%	9	101	-67.787%
2025-10-27	9.7400	9.7400	9.7400	9.7400	+5.755%	15	116	-57.700%
2025-10-10	9.2100	9.2100	9.2100	9.2100	+9.643%	1	116	-55.266%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-8.297%	1	117	-50.952%
2025-10-03	9.1600	9.1600	9.1600	9.1600	-5.567%	1	117	-55.022%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+19.018%	2	116	-57.526%
2025-09-30	10.0500	10.0500	8.1500	8.1500	-16.837%	2	118	-49.448%
2025-09-26	9.8000	9.8000	9.8000	9.8000	+4.255%	1	118	-57.959%
2025-09-23	9.4000	9.4000	9.4000	9.4000	-2.591%	1	119	-56.170%
2025-09-18	9.7500	9.7500	9.4500	9.6500	-0.924%	5	119	-57.306%
2025-09-17	9.5500	9.8300	9.4400	9.7400	+7.033%	19	119	-57.700%
2025-09-15	9.4700	9.5500	9.1000	9.1000	+5.081%	14	102	-54.725%
2025-09-12	8.6600	8.6600	8.6600	8.6600	+1.287%	15	103	-52.425%
2025-09-11	8.5000	8.5500	8.4500	8.5500	-16.176%	3	88	-51.813%
2025-09-09	10.9500	10.9500	9.2000	10.2000	-16.049%	6	88	-59.608%
2025-09-08	12.2300	12.2300	12.1500	12.1500	-0.816%	2	91	-66.091%
2025-09-04	12.9600	12.9600	12.2500	12.2500	-13.366%	2	92	-66.367%
2025-09-02	13.8800	14.1400	13.8800	14.1400	-1.463%	4	92	-70.863%
2025-08-29	14.9500	14.9500	14.3500	14.3500	+3.312%	2	90	-71.289%
2025-08-26	15.5500	15.5500	13.8900	13.8900	-10.675%	23	90	-70.338%
2025-08-25	15.6100	15.6100	15.5500	15.5500	-0.639%	2	89	-73.505%
2025-08-21	16.0500	16.0500	15.6500	15.6500	-7.287%	2	89	-73.674%
2025-08-20	16.5500	16.8800	16.5500	16.8800	+5.500%	2	89	-75.592%
2025-08-19	16.3500	16.3500	15.8500	16.0000	+2.894%	3	90	-74.250%
2025-08-18	15.3000	15.6500	15.0600	15.5500	-3.416%	5	91	-73.505%
2025-08-15	20.5500	20.5500	15.9300	16.1000	-35.703%	48	91	-74.410%
2025-08-13	25.7200	25.7200	25.0400	25.0400	-9.603%	8	123	-83.546%
2025-08-12	27.7000	27.7000	27.7000	27.7000	-10.932%	5	115	-85.126%
2025-08-07	28.0000	31.1000	28.0000	31.1000	+9.315%	2	115	-86.752%
2025-08-06	28.4500	28.4500	28.4500	28.4500	+1.607%	2	114	-85.518%
2025-08-05	28.0000	28.0000	28.0000	28.0000	-3.014%	1	114	-85.286%
2025-08-04	28.9000	29.1600	28.8700	28.8700	-3.767%	22	114	-85.729%
2025-08-01	25.0100	30.0000	25.0100	30.0000	+26.582%	10	114	-86.267%
2025-07-31	23.7600	24.8000	23.7000	23.7000	+12.857%	27	106	-82.616%
2025-07-30	23.0000	23.3400	21.0000	21.0000	-6.250%	8	80	-80.381%
2025-07-29	24.2500	25.4500	21.7000	22.4000	-2.609%	8	76	-81.607%
2025-07-28	22.7500	23.0000	22.7500	23.0000	+1.099%	6	72	-82.087%
2025-07-25	22.7500	22.7500	22.7500	22.7500	+1.927%	2	67	-81.890%
2025-07-24	22.3200	22.3200	22.3200	22.3200	+2.621%	2	65	-81.541%
2025-07-23	22.1200	22.1200	21.7500	21.7500	-0.321%	3	65	-81.057%
2025-07-17	21.8200	21.8200	21.8200	21.8200	+1.300%	1	62	-81.118%
2025-07-14	21.5400	21.5400	21.5400	21.5400	+2.571%	17	62	-80.873%
2025-07-11	21.0000	21.0000	21.0000	21.0000	0.000%	1	45	-80.381%
2025-07-09	21.1500	21.1500	21.0000	21.0000	-2.326%	2	44	-80.381%
2025-07-02	21.5000	21.5000	21.5000	21.5000	-3.153%	2	43	-80.837%
2025-06-27	22.2000	22.2000	22.2000	22.2000	-10.843%	1	43	-81.441%
2025-06-11	25.0000	25.0000	24.9000	24.9000	-1.386%	21	42	-83.454%
2025-06-10	25.2500	25.2500	25.2500	25.2500	-10.493%	1	21	-83.683%
2025-06-05	28.2100	28.2100	28.2100	28.2100	+4.173%	5	20	-85.395%
2025-05-30	27.5100	27.5100	27.0800	27.0800	0.000%	40	20	-84.786%