Dark

UNH20271217P250
UNH Dec 17 2027 250.00 Put (UNH271217P00250000)
option OPRA

EOD

Aug 5, 2026

8.54-1.272%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.5400	8.5400	8.5400	8.5400	-1.272%	5	1,419	0.000%
2026-08-03	8.5400	8.6500	8.5400	8.6500	+0.581%	2	1,424	-1.272%
2026-07-28	11.5500	11.5500	8.6000	8.6000	0.000%	4	1,424	-0.698%
2026-07-23	8.6000	8.6000	8.6000	8.6000	+2.994%	1	1,424	-0.698%
2026-07-22	8.3500	8.3500	8.3500	8.3500	+3.086%	1	1,425	+2.275%
2026-07-21	8.1000	8.1000	8.1000	8.1000	-6.897%	1	1,425	+5.432%
2026-07-17	8.5100	8.7000	8.4000	8.7000	+2.353%	5	1,424	-1.839%
2026-07-16	8.1200	8.5000	8.1200	8.5000	-7.104%	4	1,424	+0.471%
2026-07-15	9.4300	9.4300	9.1500	9.1500	+1.667%	4	1,424	-6.667%
2026-07-14	10.7600	10.7600	9.0000	9.0000	+1.124%	2	1,424	-5.111%
2026-07-09	8.9000	8.9000	8.9000	8.9000	-4.506%	65	1,423	-4.045%
2026-07-06	9.3200	9.3200	9.3200	9.3200	+4.134%	1	1,423	-8.369%
2026-07-02	8.9500	8.9500	8.9500	8.9500	+4.070%	1	1,424	-4.581%
2026-06-26	8.6000	8.6000	8.6000	8.6000	-14.000%	1	1,424	-0.698%
2026-06-25	10.1600	10.3000	10.0000	10.0000	-4.123%	3	1,424	-14.600%
2026-06-24	10.4300	10.4300	10.4300	10.4300	-2.977%	2	1,425	-18.121%
2026-06-23	10.7500	10.7500	10.7500	10.7500	+2.381%	3	1,423	-20.558%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-4.545%	12	1,423	-18.667%
2026-06-18	11.0000	11.0000	11.0000	11.0000	+6.383%	1	1,423	-22.364%
2026-06-15	11.5000	11.5000	10.3400	10.3400	-10.087%	12	1,423	-17.408%
2026-06-12	11.5000	11.5000	11.5000	11.5000	+4.072%	1	1,423	-25.739%
2026-06-10	11.0500	11.0500	11.0500	11.0500	-6.356%	1	1,423	-22.715%
2026-06-09	11.8000	11.8000	11.8000	11.8000	-7.451%	2	1,423	-27.627%
2026-06-05	12.7500	12.7500	12.7500	12.7500	+0.394%	1	1,423	-33.020%
2026-06-04	13.0000	13.0000	12.7000	12.7000	-8.830%	5	1,423	-32.756%
2026-05-29	14.2300	14.2300	13.9300	13.9300	+4.737%	3	1,423	-38.693%
2026-05-22	13.3000	13.3000	13.3000	13.3000	-1.481%	1	1,424	-35.789%
2026-05-18	13.4000	13.5000	13.4000	13.5000	+9.047%	5	1,424	-36.741%
2026-05-15	12.3800	12.3800	12.3800	12.3800	+0.243%	3	1,424	-31.018%
2026-05-14	12.3500	12.3500	12.3500	12.3500	+2.917%	2	1,424	-30.850%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-5.660%	1	1,424	-28.833%
2026-05-12	12.2900	12.7700	12.2900	12.7200	-5.778%	4	1,424	-32.862%
2026-05-11	13.2000	13.5000	13.2000	13.5000	-1.460%	2	1,424	-36.741%
2026-05-07	13.7000	13.7000	13.7000	13.7000	+2.622%	1	1,422	-37.664%
2026-05-04	13.7500	13.7500	13.2100	13.3500	-3.957%	7	1,422	-36.030%
2026-04-29	13.8000	14.0000	13.8000	13.9000	-3.539%	4	1,427	-38.561%
2026-04-28	15.0000	15.0000	14.4100	14.4100	-10.663%	3	1,428	-40.736%
2026-04-24	16.1400	16.3400	16.1300	16.1300	-12.098%	3	1,429	-47.055%
2026-04-23	16.1000	18.3500	15.6800	18.3500	+15.047%	152	1,429	-53.460%
2026-04-22	15.9500	16.5700	15.9500	15.9500	-6.176%	21	1,434	-46.458%
2026-04-21	17.0200	17.0200	15.9700	17.0000	-24.444%	7	1,435	-49.765%
2026-04-20	22.5000	22.5000	22.5000	22.5000	-0.881%	1	1,435	-62.044%
2026-04-17	23.2200	23.2200	22.5500	22.7000	-7.347%	8	1,434	-62.379%
2026-04-16	25.0000	25.0000	24.5000	24.5000	-2.662%	5	1,434	-65.143%
2026-04-15	25.1700	25.1700	25.1700	25.1700	+3.794%	1	1,434	-66.071%
2026-04-14	23.9500	24.2500	23.9500	24.2500	-9.481%	2	1,435	-64.784%
2026-04-13	26.7900	26.7900	26.7900	26.7900	+1.477%	1	1,435	-68.122%
2026-04-08	27.5000	27.5000	26.4000	26.4000	+0.418%	8	1,435	-67.652%
2026-04-07	28.5000	28.5000	26.0500	26.2900	-23.687%	7	1,441	-67.516%
2026-04-06	34.7500	34.7500	34.2500	34.4500	-4.834%	103	1,442	-75.210%
2026-04-02	36.5000	36.5700	36.2000	36.2000	-7.179%	6	1,340	-76.409%
2026-03-31	41.5200	41.5200	39.0000	39.0000	-9.239%	2	1,340	-78.103%
2026-03-30	42.9600	43.0500	42.8800	42.9700	-2.118%	5	1,340	-80.126%
2026-03-27	39.5000	45.2700	39.5000	43.9000	+17.004%	20	1,339	-80.547%
2026-03-26	37.5200	37.5200	37.5200	37.5200	+0.914%	1	1,338	-77.239%
2026-03-24	37.0000	37.1800	37.0000	37.1800	+2.935%	2	1,337	-77.031%
2026-03-23	36.1200	36.1200	36.1200	36.1200	+2.323%	1	1,337	-76.357%
2026-03-20	33.7000	35.3000	33.7000	35.3000	+5.153%	10	1,337	-75.807%
2026-03-19	32.7000	33.5700	31.1000	33.5700	+3.292%	6	1,337	-74.561%
2026-03-17	32.5000	32.5000	32.5000	32.5000	-1.872%	2	1,338	-73.723%
2026-03-16	33.1100	33.1300	33.1100	33.1200	-8.609%	3	1,338	-74.215%
2026-03-13	36.2400	36.2400	36.2400	36.2400	+3.840%	4	1,337	-76.435%
2026-03-12	34.5700	35.2000	34.5700	34.9000	+2.617%	8	1,337	-75.530%
2026-03-11	34.0100	34.0100	34.0100	34.0100	-0.264%	39	1,333	-74.890%
2026-03-10	34.3400	34.4500	33.5600	34.1000	+7.911%	9	1,294	-74.956%
2026-02-26	31.6000	31.6000	31.6000	31.6000	-8.406%	1	1,294	-72.975%
2026-02-25	34.5000	34.5000	34.5000	34.5000	-6.377%	2	1,294	-75.246%
2026-02-24	35.4000	36.9500	35.4000	36.8500	+12.691%	54	1,294	-76.825%
2026-02-23	32.7000	32.7000	32.7000	32.7000	+3.252%	1	1,275	-73.884%
2026-02-20	32.8000	32.8900	31.6700	31.6700	-3.739%	3	1,274	-73.034%
2026-02-17	32.4400	32.9000	31.9000	32.9000	+0.030%	36	1,275	-74.043%
2026-02-13	33.2500	33.2500	32.8900	32.8900	-6.959%	6	1,275	-74.035%
2026-02-12	35.3500	35.3500	35.3500	35.3500	-0.842%	1	1,275	-75.842%
2026-02-10	35.5000	35.6500	35.5000	35.6500	-3.099%	20	1,276	-76.045%
2026-02-06	36.7000	36.7900	36.7000	36.7900	-6.743%	2	1,276	-76.787%
2026-02-05	38.0300	39.4500	38.0300	39.4500	+12.393%	14	1,277	-78.352%
2026-02-04	35.1000	35.1000	35.1000	35.1000	+1.739%	6	1,277	-75.670%
2026-02-03	33.5000	34.5000	33.5000	34.5000	+8.456%	3	1,277	-75.246%
2026-02-02	32.6100	32.6500	31.8100	31.8100	-0.811%	5	1,277	-73.153%
2026-01-30	32.0400	32.0700	31.3500	32.0700	+2.788%	13	1,281	-73.371%
2026-01-28	33.5000	33.5000	31.2000	31.2000	-10.473%	6	1,280	-72.628%
2026-01-27	29.1500	35.7800	29.1500	34.8500	+75.567%	218	1,278	-75.495%
2026-01-22	20.0300	20.1000	19.8500	19.8500	-7.717%	3	1,254	-56.977%
2026-01-21	21.5100	21.5100	21.5100	21.5100	-6.478%	1	1,254	-60.298%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-3.035%	15	1,254	-62.870%
2026-01-15	23.7200	23.7200	23.7200	23.7200	+2.462%	4	1,254	-63.997%
2026-01-14	22.7500	23.1500	22.7000	23.1500	-1.489%	4	1,254	-63.110%
2026-01-13	23.0000	23.5000	23.0000	23.5000	+9.049%	41	1,253	-63.660%
2026-01-08	21.5600	21.6000	21.5500	21.5500	-3.838%	110	1,291	-60.371%
2026-01-07	22.4100	22.4100	22.4100	22.4100	+10.231%	1	1,275	-61.892%
2026-01-06	22.4500	22.4500	20.1900	20.3300	-11.223%	14	1,275	-57.993%
2026-01-05	22.9000	22.9000	22.9000	22.9000	-4.702%	5	1,276	-62.707%
2026-01-02	25.4100	25.4100	24.0300	24.0300	-0.083%	7	1,276	-64.461%
2025-12-31	24.8000	24.8000	24.0500	24.0500	-1.636%	6	1,284	-64.491%
2025-12-30	24.6000	24.6000	24.3000	24.4500	-4.005%	3	1,284	-65.072%
2025-12-29	25.6500	25.6500	25.3000	25.4700	+1.515%	43	1,285	-66.470%
2025-12-26	25.0900	25.0900	25.0900	25.0900	-4.310%	4	1,305	-65.963%
2025-12-23	26.2000	26.2200	26.2000	26.2200	-0.870%	4	1,305	-67.429%
2025-12-22	26.3400	26.4500	26.3400	26.4500	+6.869%	2	1,307	-67.713%
2025-12-19	24.7500	24.7500	24.7500	24.7500	-5.894%	1	1,308	-65.495%
2025-12-18	26.3000	26.4200	26.3000	26.3000	+3.543%	7	1,309	-67.529%
2025-12-17	25.4000	25.4000	25.4000	25.4000	+2.419%	1	1,313	-66.378%
2025-12-16	24.8000	24.8000	24.8000	24.8000	+1.974%	1	1,314	-65.565%
2025-12-15	24.3200	24.3200	24.3200	24.3200	+0.289%	2	1,313	-64.885%
2025-12-12	23.9500	24.2500	23.9500	24.2500	-3.000%	7	1,315	-64.784%
2025-12-11	25.0000	25.0000	25.0000	25.0000	-6.121%	3	1,314	-65.840%
2025-12-08	26.6000	26.6500	26.4000	26.6300	+2.031%	26	1,317	-67.931%
2025-12-04	26.0900	26.1000	26.0900	26.1000	+2.153%	3	1,317	-67.280%
2025-12-03	26.0000	26.0000	25.5500	25.5500	-8.423%	15	1,320	-66.575%
2025-12-01	27.9000	27.9000	27.9000	27.9000	-7.769%	1	1,311	-69.391%
2025-11-24	30.2500	30.2500	30.2500	30.2500	+2.024%	1	1,310	-71.769%
2025-11-21	29.8000	29.8000	29.6000	29.6500	-9.410%	3	1,311	-71.197%
2025-11-20	32.7300	32.7300	32.7300	32.7300	-3.735%	1	1,311	-73.908%
2025-11-19	32.9900	34.1000	32.9900	34.0000	+6.250%	21	1,312	-74.882%
2025-11-18	32.0000	32.0000	32.0000	32.0000	+6.845%	1	1,307	-73.313%
2025-11-17	29.7000	29.9900	29.6600	29.9500	-1.383%	16	1,306	-71.486%
2025-11-14	29.2000	30.3700	29.2000	30.3700	+11.819%	15	1,313	-71.880%
2025-11-13	27.1600	27.1600	27.1600	27.1600	+2.491%	1	1,323	-68.557%
2025-11-12	26.5000	26.5000	26.5000	26.5000	-5.694%	1	1,323	-67.774%
2025-11-11	29.4700	30.2400	28.1000	28.1000	-4.616%	11	1,324	-69.609%
2025-11-10	29.2600	29.4600	29.2600	29.4600	-4.968%	2	1,323	-71.012%
2025-11-07	30.5000	31.0000	29.5300	31.0000	+5.085%	6	1,322	-72.452%
2025-11-06	28.9500	29.5000	28.9500	29.5000	+5.357%	3	1,323	-71.051%
2025-11-04	28.1000	28.1000	28.0000	28.0000	+1.818%	5	1,325	-69.500%
2025-11-03	27.5000	27.5000	27.5000	27.5000	+6.589%	1	1,321	-68.945%
2025-10-31	24.0000	25.8000	24.0000	25.8000	+6.392%	3	1,321	-66.899%
2025-10-30	24.0000	24.2500	23.6700	24.2500	+16.587%	9	1,322	-64.784%
2025-10-29	20.8000	20.8000	20.8000	20.8000	+5.051%	1	1,313	-58.942%
2025-10-28	23.6000	23.6000	19.8000	19.8000	0.000%	16	1,312	-56.869%
2025-10-27	19.8000	19.8000	19.8000	19.8000	-13.158%	1	1,318	-56.869%
2025-10-23	22.7700	22.8000	22.7700	22.8000	+9.353%	2	1,318	-62.544%
2025-10-21	21.4000	21.4000	20.8500	20.8500	-9.150%	6	1,320	-59.041%
2025-10-17	22.7000	22.9500	22.7000	22.9500	+9.286%	32	1,325	-62.789%
2025-10-16	20.9500	21.0000	20.9500	21.0000	-1.176%	147	1,357	-59.333%
2025-10-13	20.7500	21.2500	20.7500	21.2500	-0.094%	3	1,212	-59.812%
2025-10-10	19.4200	21.3500	19.4200	21.2700	+16.676%	31	1,213	-59.850%
2025-10-08	18.3500	18.7500	18.2300	18.2300	-5.934%	8	1,231	-53.154%
2025-10-07	19.3800	19.3800	19.3800	19.3800	-1.873%	1	1,240	-55.934%
2025-10-03	19.7000	19.8000	19.5700	19.7500	-4.589%	11	1,240	-56.759%
2025-10-02	23.7500	23.7500	20.7000	20.7000	-6.588%	7	1,250	-58.744%
2025-10-01	22.1600	22.1600	22.1600	22.1600	+1.651%	1	1,252	-61.462%
2025-09-26	22.4500	22.4500	21.8000	21.8000	-2.461%	3	1,252	-60.826%
2025-09-25	22.4000	22.6000	22.3500	22.3500	+5.425%	4	1,253	-61.790%
2025-09-24	21.4900	21.4900	21.2000	21.2000	-2.079%	3	1,256	-59.717%
2025-09-23	21.7500	21.9100	21.5000	21.6500	-3.563%	10	1,259	-60.554%
2025-09-22	23.8000	23.8000	22.4500	22.4500	-1.664%	5	1,262	-61.960%
2025-09-19	23.4400	23.9000	22.8300	22.8300	+1.467%	5	1,264	-62.593%
2025-09-18	20.5700	22.5000	20.5700	22.5000	+0.223%	2	1,267	-62.044%
2025-09-17	22.2900	22.4500	22.2000	22.4500	-1.014%	11	1,266	-61.960%
2025-09-16	23.0000	23.0000	22.5000	22.6800	+5.439%	4	1,274	-62.346%
2025-09-15	21.6500	21.8800	21.2900	21.5100	+5.183%	13	1,274	-60.298%
2025-09-12	19.9500	21.2800	19.9500	20.4500	-0.632%	21	1,280	-58.240%
2025-09-11	21.5000	21.8500	19.8700	20.5800	-4.279%	65	1,300	-58.503%
2025-09-10	22.5000	23.0000	21.2000	21.5000	+1.176%	61	1,291	-60.279%
2025-09-09	24.1700	25.1000	20.7000	21.2500	-22.868%	84	1,302	-59.812%
2025-09-08	28.0700	28.5800	27.2000	27.5500	-1.853%	31	1,304	-69.002%
2025-09-05	28.8000	29.0000	28.0000	28.0700	-4.198%	15	1,289	-69.576%
2025-09-04	30.7500	30.7500	29.3000	29.3000	-5.484%	280	1,288	-70.853%
2025-09-03	31.9800	31.9800	30.9000	31.0000	+1.076%	8	1,358	-72.452%
2025-09-02	30.8500	31.0000	30.5800	30.6700	-0.583%	178	1,355	-72.155%
2025-08-29	33.4500	33.4500	30.8500	30.8500	-7.357%	11	1,277	-72.318%
2025-08-28	33.5300	34.0000	33.1000	33.3000	+0.909%	8	1,277	-74.354%
2025-08-27	33.2700	33.5800	33.0000	33.0000	-3.084%	56	1,276	-74.121%
2025-08-26	34.0600	35.0000	32.3500	34.0500	+2.191%	51	1,327	-74.919%
2025-08-25	33.7400	34.0000	33.2000	33.3200	+2.998%	16	1,344	-74.370%
2025-08-22	32.7000	33.0000	32.1400	32.3500	-4.091%	70	1,343	-73.601%
2025-08-21	32.1300	35.5900	32.1300	33.7300	-2.935%	16	1,335	-74.681%
2025-08-20	34.0000	35.7000	34.0000	34.7500	+1.906%	21	1,342	-75.424%
2025-08-19	34.1700	35.0000	33.2000	34.1000	+1.791%	39	1,336	-74.956%
2025-08-18	33.0000	33.5000	31.9000	33.5000	-4.286%	84	1,313	-74.507%
2025-08-15	40.0500	44.9000	33.3500	35.0000	-25.611%	176	1,258	-75.600%
2025-08-14	46.7300	48.9600	46.7300	47.0500	+0.513%	7	1,369	-81.849%
2025-08-13	48.5800	49.2500	46.8100	46.8100	-8.180%	27	1,368	-81.756%
2025-08-12	52.3000	52.3000	50.1500	50.9800	-4.442%	67	1,362	-83.248%
2025-08-11	50.9200	53.3500	50.7100	53.3500	-0.929%	38	1,359	-83.993%
2025-08-08	54.4500	55.2000	53.2500	53.8500	-5.526%	109	1,337	-84.141%
2025-08-07	57.7000	57.7000	56.3900	57.0000	+2.334%	86	1,306	-85.018%
2025-08-06	52.5800	55.7000	52.5800	55.7000	+6.399%	35	1,286	-84.668%
2025-08-05	55.0000	55.0000	52.0000	52.3500	-6.250%	55	1,267	-83.687%
2025-08-04	57.2000	57.2000	54.8400	55.8400	-3.857%	21	1,225	-84.706%
2025-08-01	53.0000	59.4500	52.8100	58.0800	+14.218%	354	1,216	-85.296%
2025-07-31	45.3500	50.9000	45.1000	50.8500	+15.228%	92	962	-83.206%
2025-07-30	46.1800	47.3500	44.1300	44.1300	-4.086%	145	894	-80.648%
2025-07-29	46.5800	48.9000	43.6700	46.0100	+5.046%	212	798	-81.439%
2025-07-28	43.9000	44.9000	43.8000	43.8000	+0.436%	28	704	-80.502%
2025-07-25	42.6000	43.6100	42.6000	43.6100	-3.089%	6	679	-80.417%
2025-07-24	42.5800	45.0000	42.3000	45.0000	+7.143%	84	678	-81.022%
2025-07-23	42.0000	42.5000	42.0000	42.0000	-2.098%	43	670	-79.667%
2025-07-22	42.6000	43.2500	42.4000	42.9000	-2.500%	25	633	-80.093%
2025-07-21	44.0500	44.5500	43.2000	44.0000	+2.088%	71	629	-80.591%
2025-07-18	43.0000	44.7000	43.0000	43.1000	+3.110%	52	560	-80.186%
2025-07-17	41.7000	43.7000	41.5000	41.8000	+1.456%	24	512	-79.569%
2025-07-16	40.7000	41.2000	40.7000	41.2000	+0.488%	24	499	-79.272%
2025-07-15	39.7500	41.7000	39.7500	41.0000	+3.145%	32	501	-79.171%
2025-07-14	39.3300	39.7500	39.3300	39.7500	+1.923%	8	489	-78.516%
2025-07-11	39.0000	39.0000	39.0000	39.0000	+2.794%	1	483	-78.103%
2025-07-10	39.3000	39.3000	37.9400	37.9400	-4.433%	9	482	-77.491%
2025-07-08	38.5000	39.7000	36.6400	39.7000	+0.177%	5	473	-78.489%
2025-07-07	40.0700	40.0700	39.3000	39.6300	+2.935%	5	474	-78.451%
2025-07-03	38.5000	38.5000	38.5000	38.5000	-3.072%	1	476	-77.818%
2025-07-02	36.0000	40.0000	36.0000	39.7200	+10.487%	102	476	-78.499%
2025-07-01	37.4500	37.4500	35.9500	35.9500	-10.192%	3	437	-76.245%
2025-06-30	40.8400	41.0200	39.7000	40.0300	-2.247%	15	437	-78.666%
2025-06-27	41.0000	41.0000	40.0000	40.9500	-2.616%	128	439	-79.145%
2025-06-26	42.0500	42.0500	41.8200	42.0500	+1.252%	8	438	-79.691%
2025-06-25	41.5300	41.5300	41.5300	41.5300	+1.789%	2	438	-79.437%
2025-06-24	42.1500	42.1500	40.8000	40.8000	-4.561%	247	438	-79.069%
2025-06-23	43.2000	43.2000	42.6000	42.7500	+1.786%	131	426	-80.023%
2025-06-20	41.2000	42.0000	41.2000	42.0000	-0.356%	6	318	-79.667%
2025-06-17	42.1500	42.1500	42.1500	42.1500	-3.326%	1	315	-79.739%
2025-06-16	42.5000	43.6000	42.5000	43.6000	+1.395%	152	314	-80.413%
2025-06-13	43.0000	43.0000	43.0000	43.0000	+3.614%	2	162	-80.140%
2025-06-12	42.7000	43.2000	41.5000	41.5000	-5.682%	5	163	-79.422%
2025-06-11	44.0000	44.0000	44.0000	44.0000	-0.136%	5	164	-80.591%
2025-06-10	42.8100	44.0600	42.8100	44.0600	-1.652%	2	165	-80.617%
2025-06-09	44.5700	44.8000	44.5700	44.8000	-1.538%	4	163	-80.938%
2025-06-06	45.5000	45.5000	45.5000	45.5000	-3.233%	4	161	-81.231%
2025-06-05	45.6900	47.1700	45.6900	47.0200	+0.299%	6	159	-81.838%
2025-06-04	45.1600	46.8800	45.1600	46.8800	+2.920%	8	153	-81.783%
2025-06-03	46.3000	46.3900	45.5500	45.5500	-1.043%	14	149	-81.251%
2025-06-02	44.0000	46.5400	43.6500	46.0300	-1.519%	110	138	-81.447%
2025-05-30	46.7500	46.8100	46.7400	46.7400	-1.807%	10	133	-81.729%
2025-05-29	47.0000	50.0800	47.0000	47.6000	-0.668%	150	128	-82.059%
2025-05-28	47.9200	47.9200	47.9200	47.9200	-4.637%	1	23	-82.179%
2025-05-27	49.5000	50.2500	49.0500	50.2500	0.000%	25	23	-83.005%