Dark

UNH20271217P230
UNH Dec 17 2027 230.00 Put (UNH271217P00230000)
option OPRA

EOD

Aug 5, 2026

6.65-5.000%(-0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.6500	6.6500	6.6500	6.6500	-5.000%	10	669	0.000%
2026-08-04	7.0000	7.0000	7.0000	7.0000	+8.696%	10	659	-5.000%
2026-08-03	6.5800	6.5800	6.4000	6.4400	-2.276%	3	669	+3.261%
2026-07-31	6.5900	6.5900	6.5900	6.5900	+3.616%	1	671	+0.910%
2026-07-28	6.3600	6.3600	6.3600	6.3600	+5.124%	2	671	+4.560%
2026-07-22	6.0500	6.0500	6.0500	6.0500	-9.836%	1	673	+9.917%
2026-07-17	6.7500	6.7500	6.7000	6.7100	+0.449%	5	673	-0.894%
2026-07-14	6.6400	6.7500	6.5400	6.6800	+0.602%	4	669	-0.449%
2026-07-13	6.6400	6.6400	6.6400	6.6400	-5.548%	1	671	+0.151%
2026-06-26	7.0300	7.0300	7.0300	7.0300	-9.872%	1	671	-5.405%
2026-06-25	7.8000	7.8000	7.8000	7.8000	-7.801%	1	672	-14.744%
2026-06-18	7.2800	9.0100	7.2300	8.4600	+9.444%	244	650	-21.395%
2026-06-15	8.5000	8.5000	7.7300	7.7300	-10.116%	2	650	-13.972%
2026-06-12	8.6000	8.6000	8.6000	8.6000	-8.511%	1	650	-22.674%
2026-06-08	9.3500	9.4000	9.3500	9.4000	-11.820%	2	650	-29.255%
2026-05-26	10.6600	10.6600	10.6600	10.6600	+12.804%	2	651	-37.617%
2026-05-18	9.4500	9.4500	9.4500	9.4500	+0.106%	1	653	-29.630%
2026-05-14	10.5500	10.5600	9.4400	9.4400	-2.277%	21	652	-29.555%
2026-05-12	9.6600	9.6600	9.6600	9.6600	-2.424%	1	651	-31.159%
2026-05-11	9.9000	9.9000	9.9000	9.9000	-12.000%	1	651	-32.828%
2026-05-08	11.2500	11.2500	11.2500	11.2500	+14.213%	1	653	-40.889%
2026-05-04	9.7000	9.8500	9.7000	9.8500	0.000%	2	654	-32.487%
2026-04-30	9.8500	9.8500	9.8500	9.8500	-1.303%	2	654	-32.487%
2026-04-29	9.9800	9.9800	9.9800	9.9800	-16.415%	1	654	-33.367%
2026-04-24	12.1200	12.1200	11.8500	11.9400	-2.927%	5	655	-44.305%
2026-04-22	11.8000	12.3000	11.7500	12.3000	-3.529%	11	655	-45.935%
2026-04-21	13.0500	13.0500	12.2000	12.7500	-26.724%	6	668	-47.843%
2026-04-20	17.4000	17.4000	17.4000	17.4000	-1.024%	1	668	-61.782%
2026-04-17	17.4000	17.5800	17.4000	17.5800	-6.240%	2	669	-62.173%
2026-04-16	18.7500	18.7500	18.7500	18.7500	-1.781%	1	670	-64.533%
2026-04-15	19.0900	19.0900	19.0900	19.0900	-1.088%	1	671	-65.165%
2026-04-13	19.4500	19.4500	19.3000	19.3000	-5.485%	6	670	-65.544%
2026-04-10	19.6000	20.4200	19.6000	20.4200	+1.340%	3	668	-67.434%
2026-04-09	20.0000	20.1500	20.0000	20.1500	-1.371%	2	668	-66.998%
2026-04-08	20.4300	20.4300	20.4300	20.4300	+0.196%	1	668	-67.450%
2026-04-07	20.0300	20.3900	20.0300	20.3900	-25.092%	3	668	-67.386%
2026-04-06	27.1000	27.2200	27.1000	27.2200	-3.986%	2	669	-75.569%
2026-04-02	29.5300	29.5300	28.2500	28.3500	-3.242%	58	613	-76.543%
2026-04-01	29.3000	29.3000	29.3000	29.3000	-4.467%	2	613	-77.304%
2026-03-31	30.6700	30.6700	30.6700	30.6700	-10.713%	1	614	-78.318%
2026-03-30	34.3500	34.3500	34.3500	34.3500	+10.450%	5	614	-80.640%
2026-03-27	31.1000	31.1000	31.1000	31.1000	+4.538%	1	614	-78.617%
2026-03-25	29.7500	29.7500	29.7500	29.7500	+2.622%	1	613	-77.647%
2026-03-24	28.9000	28.9900	28.9000	28.9900	+9.811%	2	614	-77.061%
2026-03-20	26.4000	26.4000	26.4000	26.4000	+2.286%	1	614	-74.811%
2026-03-19	25.7700	25.8100	25.7700	25.8100	+3.863%	2	614	-74.235%
2026-03-18	24.8500	24.8500	24.8500	24.8500	0.000%	1	614	-73.239%
2026-03-17	24.7400	24.8500	24.7400	24.8500	-2.549%	2	614	-73.239%
2026-03-16	25.7600	25.7600	25.3500	25.5000	-5.380%	5	615	-73.922%
2026-03-13	26.9500	26.9500	26.9500	26.9500	+2.902%	3	619	-75.325%
2026-03-11	26.1900	26.1900	26.1900	26.1900	+0.731%	40	616	-74.609%
2026-03-06	26.0000	26.0000	26.0000	26.0000	+7.571%	2	576	-74.423%
2026-02-26	25.7800	25.7800	24.1700	24.1700	-5.290%	3	574	-72.487%
2026-02-23	24.5900	25.5200	24.5900	25.5200	+1.069%	2	575	-73.942%
2026-02-18	25.2500	25.2500	25.2500	25.2500	+1.202%	5	575	-73.663%
2026-02-17	24.9500	24.9500	24.9500	24.9500	-1.965%	1	580	-73.347%
2026-02-13	24.8500	25.4500	24.8500	25.4500	-6.879%	2	581	-73.870%
2026-02-12	27.3300	27.3300	27.3300	27.3300	+1.788%	1	581	-75.668%
2026-02-09	26.7800	26.8500	26.7800	26.8500	-3.417%	10	582	-75.233%
2026-02-06	28.3000	28.3000	27.8000	27.8000	-9.387%	2	572	-76.079%
2026-02-05	29.1500	30.6800	29.1500	30.6800	+16.654%	40	571	-78.325%
2026-02-03	26.6500	26.6500	25.7500	26.3000	+6.134%	62	581	-74.715%
2026-02-02	24.7800	24.7800	24.7800	24.7800	+4.337%	1	601	-73.164%
2026-01-29	23.8000	23.8000	23.7500	23.7500	-0.419%	13	600	-72.000%
2026-01-28	27.2000	27.2000	23.8000	23.8500	-11.830%	34	587	-72.117%
2026-01-27	26.2100	27.6500	25.5700	27.0500	+88.370%	56	557	-75.416%
2026-01-23	14.3600	14.3600	14.3600	14.3600	-4.267%	2	561	-53.691%
2026-01-22	14.9500	15.2900	14.0400	15.0000	-11.920%	4	563	-55.667%
2026-01-20	18.0800	18.0800	17.0300	17.0300	-2.014%	3	563	-60.951%
2026-01-16	17.3800	17.3800	17.3800	17.3800	-1.250%	2	563	-61.738%
2026-01-15	17.6000	17.6000	17.6000	17.6000	+5.769%	1	563	-62.216%
2026-01-09	16.6400	16.6400	16.6400	16.6400	-2.405%	15	563	-60.036%
2026-01-07	17.5400	17.5400	17.0500	17.0500	+5.704%	58	578	-60.997%
2026-01-06	14.9400	16.6100	14.3800	16.1300	-12.764%	12	549	-58.772%
2025-12-31	18.4900	18.4900	18.4900	18.4900	-7.550%	1	544	-64.035%
2025-12-22	20.2000	20.2000	20.0000	20.0000	+2.722%	4	541	-66.750%
2025-12-17	19.4700	19.4700	19.4700	19.4700	+2.744%	2	541	-65.845%
2025-12-11	18.9500	18.9500	18.9500	18.9500	-9.113%	1	543	-64.908%
2025-12-09	20.8500	20.8500	20.8500	20.8500	-4.358%	80	544	-68.106%
2025-11-25	21.8000	21.8000	21.8000	21.8000	-5.094%	1	519	-69.495%
2025-11-24	23.0000	23.0000	22.9200	22.9700	-3.690%	4	520	-71.049%
2025-11-21	23.8500	23.8500	23.8500	23.8500	-9.932%	2	520	-72.117%
2025-11-19	26.4800	26.4800	26.4800	26.4800	+12.203%	1	518	-74.887%
2025-11-14	22.5000	23.8000	22.5000	23.6000	+2.120%	4	517	-71.822%
2025-11-11	22.5300	23.1100	22.5300	23.1100	-3.708%	2	520	-71.225%
2025-11-10	24.0000	24.0000	24.0000	24.0000	+8.844%	1	520	-72.292%
2025-11-05	22.0500	22.0500	22.0500	22.0500	+10.250%	1	521	-69.841%
2025-10-31	19.2500	20.0000	19.2000	20.0000	+4.439%	15	522	-66.750%
2025-10-30	18.5500	19.2000	18.5500	19.1500	+15.361%	12	531	-65.274%
2025-10-28	16.6000	16.6000	16.6000	16.6000	+3.750%	8	542	-59.940%
2025-10-27	16.5000	16.5000	16.0000	16.0000	-9.246%	4	544	-58.438%
2025-10-23	17.6300	17.6300	17.6300	17.6300	+10.188%	1	544	-62.280%
2025-10-21	16.0000	16.0000	16.0000	16.0000	-1.840%	1	544	-58.438%
2025-10-15	16.3000	16.3000	16.3000	16.3000	+2.194%	2	544	-59.202%
2025-10-10	16.5000	16.5000	15.9500	15.9500	+11.538%	3	544	-58.307%
2025-10-09	14.0000	14.3000	13.9000	14.3000	+2.143%	66	545	-53.497%
2025-10-08	14.9500	14.9500	14.0000	14.0000	-3.114%	4	582	-52.500%
2025-10-07	15.0500	15.0500	14.4500	14.4500	-5.679%	2	581	-53.979%
2025-10-06	15.1000	15.4000	15.1000	15.3200	-4.845%	5	581	-56.593%
2025-10-02	16.1000	16.1000	16.1000	16.1000	-3.012%	5	581	-58.696%
2025-09-30	16.8400	16.8500	16.6000	16.6000	-1.484%	3	584	-59.940%
2025-09-29	16.8500	16.8500	16.8500	16.8500	-0.882%	1	586	-60.534%
2025-09-26	17.0000	17.0000	17.0000	17.0000	+3.976%	1	585	-60.882%
2025-09-24	16.3500	16.3500	16.3500	16.3500	-0.909%	7	585	-59.327%
2025-09-23	16.5000	16.5000	16.5000	16.5000	-6.250%	15	585	-59.697%
2025-09-19	17.6000	17.6000	17.6000	17.6000	+2.029%	1	570	-62.216%
2025-09-17	17.2500	17.2500	17.2500	17.2500	-0.116%	1	569	-61.449%
2025-09-16	17.2700	17.2700	17.2700	17.2700	+4.667%	1	570	-61.494%
2025-09-15	15.5000	16.5000	15.5000	16.5000	+10.000%	5	571	-59.697%
2025-09-12	15.3000	15.3000	15.0000	15.0000	-1.510%	2	567	-55.667%
2025-09-11	14.8500	15.2300	14.8500	15.2300	-6.850%	3	566	-56.336%
2025-09-10	16.8200	17.2500	16.3500	16.3500	+2.188%	6	567	-59.327%
2025-09-09	18.3600	18.6000	15.5000	16.0000	-23.628%	37	569	-58.438%
2025-09-08	20.8200	20.9500	20.8200	20.9500	-1.874%	11	592	-68.258%
2025-09-05	21.7000	22.5000	21.3500	21.3500	-1.929%	5	589	-68.852%
2025-09-04	23.4000	23.4000	21.7700	21.7700	-10.705%	6	590	-69.453%
2025-09-03	24.8000	24.8000	24.3800	24.3800	+3.174%	11	589	-72.724%
2025-09-02	24.3300	24.3300	23.5200	23.6300	-6.044%	47	592	-71.858%
2025-08-29	25.9900	25.9900	25.1500	25.1500	-3.677%	6	627	-73.559%
2025-08-28	26.4900	26.4900	26.0000	26.1100	+1.833%	9	627	-74.531%
2025-08-27	25.8000	26.0900	25.6000	25.6400	+1.144%	16	632	-74.064%
2025-08-26	26.0000	26.0000	25.0000	25.3500	-2.537%	37	616	-73.767%
2025-08-25	26.1000	26.5000	25.8000	26.0100	+1.602%	24	608	-74.433%
2025-08-22	25.4300	26.0000	25.0000	25.6000	-1.538%	124	595	-74.023%
2025-08-21	27.0500	27.0500	25.8800	26.0000	-7.965%	4	580	-74.423%
2025-08-20	27.6000	28.2500	27.6000	28.2500	+10.438%	5	582	-76.460%
2025-08-19	25.0000	27.3000	25.0000	25.5800	-0.891%	25	582	-74.003%
2025-08-18	25.8400	26.3000	25.0000	25.8100	-4.936%	42	568	-74.235%
2025-08-15	31.6500	31.6500	26.1500	27.1500	-27.696%	119	572	-75.506%
2025-08-14	37.9500	38.9100	37.5500	37.5500	-1.314%	23	597	-82.290%
2025-08-13	38.0000	38.6000	38.0000	38.0500	-6.923%	32	588	-82.523%
2025-08-12	42.2500	42.2500	40.3500	40.8800	-2.898%	39	581	-83.733%
2025-08-11	41.9400	42.1000	40.5300	42.1000	-3.705%	19	583	-84.204%
2025-08-08	44.7000	45.1500	43.1100	43.7200	-5.265%	61	571	-84.790%
2025-08-07	44.9000	47.0800	43.8500	46.1500	+2.556%	42	544	-85.590%
2025-08-06	43.0300	45.0000	43.0100	45.0000	+7.143%	12	536	-85.222%
2025-08-05	45.1000	45.1000	42.0000	42.0000	-6.292%	12	531	-84.167%
2025-08-04	46.3800	46.3800	44.8200	44.8200	-4.231%	43	527	-85.163%
2025-08-01	42.9900	47.3100	41.5900	46.8000	+15.842%	98	533	-85.791%
2025-07-31	36.7500	40.4000	35.9000	40.4000	+19.280%	16	447	-83.540%
2025-07-30	36.2000	38.3000	33.8700	33.8700	-8.459%	26	435	-80.366%
2025-07-29	40.0100	40.0100	34.2500	37.0000	+5.263%	56	423	-82.027%
2025-07-28	35.5400	35.7500	34.7500	35.1500	+0.400%	67	376	-81.081%
2025-07-25	35.6000	35.6000	34.6500	35.0100	+2.070%	63	333	-81.005%
2025-07-24	35.5000	36.3000	34.3000	34.3000	+5.538%	48	273	-80.612%
2025-07-23	32.5000	32.5000	32.5000	32.5000	-4.440%	1	244	-79.538%
2025-07-21	34.0100	34.0100	34.0100	34.0100	+0.711%	1	243	-80.447%
2025-07-18	33.7700	33.7700	33.7700	33.7700	+0.957%	1	242	-80.308%
2025-07-17	34.2500	34.2500	33.4500	33.4500	+0.450%	13	241	-80.120%
2025-07-15	33.3500	33.3500	33.3000	33.3000	+7.732%	2	237	-80.030%
2025-07-14	30.9100	30.9100	30.9100	30.9100	-0.290%	1	235	-78.486%
2025-07-11	31.0000	31.0000	31.0000	31.0000	+1.639%	1	234	-78.548%
2025-07-10	30.5300	30.5300	30.5000	30.5000	-3.175%	15	233	-78.197%
2025-07-09	31.5000	31.5000	31.5000	31.5000	+4.860%	2	223	-78.889%
2025-07-08	30.0400	30.0400	30.0400	30.0400	-5.296%	1	223	-77.863%
2025-07-02	32.6000	32.6000	31.3200	31.7200	-7.116%	107	223	-79.035%
2025-06-26	34.1500	34.1500	34.1500	34.1500	+0.589%	2	191	-80.527%
2025-06-25	34.0000	34.1500	33.9500	33.9500	-0.586%	59	191	-80.412%
2025-06-24	34.1500	34.1500	34.1500	34.1500	-3.667%	2	145	-80.527%
2025-06-23	35.4500	35.4500	35.4500	35.4500	+3.082%	4	146	-81.241%
2025-06-20	34.3900	34.3900	34.3900	34.3900	+0.262%	2	142	-80.663%
2025-06-18	34.3000	34.3000	34.3000	34.3000	-2.000%	1	142	-80.612%
2025-06-17	35.2000	35.8200	35.0000	35.0000	-1.823%	135	142	-81.000%
2025-06-16	35.7500	35.7500	35.6500	35.6500	-4.064%	2	163	-81.346%
2025-06-10	37.1600	37.1600	37.1600	37.1600	-0.375%	1	162	-82.104%
2025-06-09	37.3000	37.3000	37.3000	37.3000	-3.866%	2	162	-82.172%
2025-06-05	38.8000	38.8000	38.8000	38.8000	0.000%	30	161	-82.861%
2025-06-04	38.8000	38.8000	38.8000	38.8000	+2.105%	1	161	-82.861%
2025-06-03	38.0500	38.3500	37.9500	38.0000	-2.188%	72	161	-82.500%
2025-06-02	38.8500	38.8500	38.8500	38.8500	-2.851%	1	201	-82.883%
2025-05-29	39.9300	40.5200	39.8300	39.9900	-2.866%	100	200	-83.371%
2025-05-28	41.0000	41.1800	40.7600	41.1700	-1.789%	103	100	-83.847%
2025-05-27	41.9200	41.9200	41.9200	41.9200	0.000%	1	1	-84.136%