Dark

UNH20271217P290
UNH Dec 17 2027 290.00 Put (UNH271217P00290000)
option OPRA

EOD

Aug 4, 2026

15.47+5.167%(+0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.3700	15.4700	15.3700	15.4700	+5.167%	2	1,072	0.000%
2026-08-03	14.7800	14.7800	14.5400	14.7100	-3.541%	9	1,072	+5.167%
2026-07-27	15.2500	15.2500	15.2500	15.2500	+9.712%	2	1,064	+1.443%
2026-07-16	12.1000	13.9000	12.1000	13.9000	-14.303%	12	1,064	+11.295%
2026-07-06	16.2500	16.2500	16.2200	16.2200	-6.513%	3	1,063	-4.624%
2026-06-22	17.3400	17.3500	17.3400	17.3500	-8.780%	7	1,064	-10.836%
2026-06-15	19.0200	19.0200	19.0200	19.0200	+2.866%	1	1,073	-18.665%
2026-06-12	18.4900	18.4900	18.4900	18.4900	-5.179%	1	1,073	-16.333%
2026-06-10	19.0600	19.5000	19.0600	19.5000	-4.412%	3	1,073	-20.667%
2026-06-08	20.4000	20.4000	20.4000	20.4000	-16.049%	1	1,074	-24.167%
2026-06-02	24.3000	24.3000	24.3000	24.3000	+8.337%	2	1,074	-36.337%
2026-05-27	22.4300	22.4300	22.4300	22.4300	-2.478%	3	1,074	-31.030%
2026-05-26	22.9900	23.0000	22.9100	23.0000	+7.276%	12	1,074	-32.739%
2026-05-22	21.2900	21.4400	21.2900	21.4400	-0.140%	2	1,074	-27.845%
2026-05-18	21.4700	21.4700	21.4700	21.4700	+1.417%	1	1,075	-27.946%
2026-05-15	21.0800	21.1700	21.0800	21.1700	+4.595%	2	1,075	-26.925%
2026-05-14	20.1500	20.2400	20.1500	20.2400	+1.709%	2	1,075	-23.567%
2026-05-13	19.9000	19.9000	19.9000	19.9000	-1.485%	4	1,074	-22.261%
2026-05-12	20.0000	21.3100	20.0000	20.2000	-7.636%	24	1,074	-23.416%
2026-05-11	21.6400	21.8700	21.6400	21.8700	-2.322%	2	1,074	-29.264%
2026-05-08	22.3900	22.3900	22.3900	22.3900	-2.737%	1	1,086	-30.907%
2026-05-04	22.9000	23.0200	22.9000	23.0200	-1.624%	2	1,087	-32.798%
2026-05-01	23.4000	23.4000	23.4000	23.4000	-0.383%	145	1,087	-33.889%
2026-04-29	23.3200	23.4900	23.3200	23.4900	-3.926%	2	1,087	-34.142%
2026-04-28	24.4500	24.4500	24.4500	24.4500	-10.275%	3	1,087	-36.728%
2026-04-24	27.8000	27.8000	27.2500	27.2500	-1.268%	123	1,090	-43.229%
2026-04-23	27.0800	27.6000	27.0800	27.6000	+1.732%	146	1,209	-43.949%
2026-04-22	26.9600	27.1300	26.9600	27.1300	-4.202%	2	1,210	-42.978%
2026-04-21	29.4500	29.4500	27.4900	28.3200	-24.095%	14	1,217	-45.374%
2026-04-20	37.4500	37.4500	37.3100	37.3100	+1.607%	10	1,217	-58.537%
2026-04-17	37.4000	37.4000	36.4500	36.7200	-4.870%	6	1,222	-57.870%
2026-04-14	38.5700	38.6000	38.5700	38.6000	-4.455%	2	1,222	-59.922%
2026-04-13	40.4000	40.4000	40.4000	40.4000	-4.672%	11	1,211	-61.708%
2026-04-08	42.3800	42.3800	42.3800	42.3800	-0.400%	1	1,211	-63.497%
2026-04-07	44.3500	45.5300	41.5000	42.5500	-21.422%	253	1,210	-63.643%
2026-04-06	53.8000	54.1500	53.8000	54.1500	-2.783%	4	1,123	-71.431%
2026-04-02	55.8000	56.1300	55.3300	55.7000	-13.375%	56	1,136	-72.226%
2026-03-30	64.7000	64.7000	64.3000	64.3000	+2.096%	3	1,136	-75.941%
2026-03-27	60.8500	62.9800	60.8500	62.9800	+7.935%	3	1,138	-75.437%
2026-03-26	58.3300	58.3500	58.3300	58.3500	+2.910%	10	1,141	-73.488%
2026-03-24	57.2500	57.2500	56.7000	56.7000	-1.426%	2	1,141	-72.716%
2026-03-23	57.5000	58.1000	56.9200	57.5200	+12.652%	21	1,141	-73.105%
2026-03-18	51.0600	51.0600	51.0600	51.0600	+0.118%	6	1,132	-69.702%
2026-03-17	51.2000	51.2000	51.0000	51.0000	-2.055%	3	1,138	-69.667%
2026-03-16	52.2000	52.5700	51.9500	52.0700	-3.663%	8	1,138	-70.290%
2026-03-13	53.9000	54.1500	53.4800	54.0500	-1.923%	87	1,139	-71.378%
2026-03-12	53.9900	55.2600	53.9900	55.1100	+3.164%	62	1,103	-71.929%
2026-03-10	52.4500	53.4200	52.0200	53.4200	+1.251%	31	1,046	-71.041%
2026-03-09	53.1500	53.1500	52.7600	52.7600	-1.933%	2	1,036	-70.679%
2026-03-06	54.0700	54.0700	53.8000	53.8000	+3.801%	13	1,036	-71.245%
2026-03-05	51.8300	51.8300	51.8300	51.8300	+2.330%	1	1,036	-70.152%
2026-03-04	50.6500	50.6500	50.6500	50.6500	-0.686%	10	1,035	-69.457%
2026-02-27	50.8500	51.0000	50.8500	51.0000	-2.542%	2	1,025	-69.667%
2026-02-26	50.0000	52.3300	50.0000	52.3300	+2.207%	2	1,025	-70.438%
2026-02-17	51.2000	51.2000	51.2000	51.2000	-7.179%	1	1,026	-69.785%
2026-02-12	54.5600	55.1600	54.5600	55.1600	-6.175%	4	1,025	-71.954%
2026-02-10	58.7900	58.7900	58.7900	58.7900	+7.635%	6	1,025	-73.686%
2026-02-03	54.1000	54.6200	53.9500	54.6200	+7.224%	130	1,025	-71.677%
2026-02-02	50.9500	50.9500	50.9400	50.9400	-0.856%	2	1,013	-69.631%
2026-01-30	51.6100	52.1500	51.3800	51.3800	+0.765%	3	1,014	-69.891%
2026-01-29	50.9900	50.9900	50.9900	50.9900	-0.157%	1	1,015	-69.661%
2026-01-28	53.0000	53.0000	50.0000	51.0700	-5.862%	4	1,015	-69.708%
2026-01-27	48.5800	54.7500	48.5800	54.2500	+65.598%	66	1,013	-71.484%
2026-01-26	32.8300	33.5600	31.9100	32.7600	+3.084%	172	984	-52.778%
2026-01-23	31.3000	32.2000	31.3000	31.7800	-0.439%	80	1,013	-51.322%
2026-01-22	31.6900	32.4000	31.4400	31.9200	-15.444%	19	1,029	-51.535%
2026-01-12	37.7500	37.7500	37.7500	37.7500	+7.244%	1	1,026	-59.020%
2026-01-08	35.2000	35.2000	35.2000	35.2000	-4.607%	1	1,025	-56.051%
2026-01-07	37.1000	37.1000	36.9000	36.9000	-5.117%	34	1,024	-58.076%
2026-01-02	38.8900	38.8900	38.8900	38.8900	-2.286%	4	990	-60.221%
2025-12-31	39.8000	39.8000	39.8000	39.8000	+0.505%	1	993	-61.131%
2025-12-30	38.9200	39.6000	38.9200	39.6000	-1.124%	6	993	-60.934%
2025-12-26	41.0000	41.0000	39.8500	40.0500	-1.597%	11	988	-61.373%
2025-12-24	40.4900	40.8800	40.4900	40.7000	+0.098%	9	979	-61.990%
2025-12-22	40.6600	40.6600	40.6600	40.6600	-0.829%	1	980	-61.953%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+3.067%	1	980	-62.268%
2025-12-17	39.7800	39.7800	39.7800	39.7800	+4.933%	1	979	-61.111%
2025-12-12	37.4000	37.9100	37.4000	37.9100	-10.800%	3	980	-59.193%
2025-12-08	42.5000	42.5000	42.5000	42.5000	+4.938%	1	980	-63.600%
2025-12-04	40.4000	40.5000	40.4000	40.5000	+3.027%	10	981	-61.802%
2025-12-03	39.7500	39.7500	39.3100	39.3100	-8.219%	3	976	-60.646%
2025-12-01	43.2500	43.2700	42.8300	42.8300	+1.253%	4	977	-63.880%
2025-11-28	42.3000	42.3000	42.3000	42.3000	-0.517%	1	977	-63.428%
2025-11-26	42.5200	42.5200	42.5200	42.5200	-5.637%	1	975	-63.617%
2025-11-24	45.6100	45.6100	45.0600	45.0600	-9.117%	2	975	-65.668%
2025-11-21	49.5800	49.5800	49.5800	49.5800	-0.641%	1	973	-68.798%
2025-11-18	49.6200	50.6000	49.6200	49.9000	+9.334%	73	974	-68.998%
2025-11-17	46.0600	46.0600	45.1900	45.6400	+0.132%	10	962	-66.104%
2025-11-14	45.5800	45.5800	45.5800	45.5800	+5.779%	1	962	-66.060%
2025-11-13	42.9500	43.0900	42.9500	43.0900	+4.107%	5	963	-64.098%
2025-11-12	42.1200	42.1200	41.3900	41.3900	-11.598%	2	963	-62.624%
2025-11-11	46.8200	46.8200	46.8200	46.8200	-1.452%	10	961	-66.959%
2025-11-10	46.5100	47.5100	46.5100	47.5100	+5.250%	2	961	-67.438%
2025-11-06	45.1400	45.1400	45.1400	45.1400	-0.243%	3	960	-65.729%
2025-11-05	44.6700	45.2500	44.6700	45.2500	+4.143%	14	963	-65.812%
2025-11-04	44.1000	44.1000	43.4500	43.4500	-0.092%	3	953	-64.396%
2025-11-03	43.4900	43.4900	43.4900	43.4900	+32.997%	1	951	-64.429%
2025-10-28	30.2000	32.7000	30.2000	32.7000	-0.909%	4	951	-52.691%
2025-10-27	33.9000	33.9000	32.5800	33.0000	-8.359%	3	954	-53.121%
2025-10-23	36.0100	36.0100	36.0100	36.0100	+0.028%	1	954	-57.040%
2025-10-22	36.0000	36.0000	36.0000	36.0000	+5.882%	1	953	-57.028%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-2.857%	1	953	-54.500%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+2.369%	1	953	-55.800%
2025-10-14	34.1900	34.1900	34.1900	34.1900	+1.605%	2	954	-54.753%
2025-10-13	33.6500	33.6500	33.6500	33.6500	+15.240%	1	956	-54.027%
2025-10-08	30.5000	30.8000	29.2000	29.2000	-7.886%	8	956	-47.021%
2025-10-07	31.7000	31.7000	31.7000	31.7000	-1.858%	1	961	-51.199%
2025-10-06	32.3000	32.3000	32.3000	32.3000	+9.864%	1	961	-52.105%
2025-10-03	29.4000	29.4000	29.4000	29.4000	-14.035%	1	962	-47.381%
2025-09-24	34.1500	34.2000	34.1500	34.2000	-3.144%	6	961	-54.766%
2025-09-23	36.2900	36.2900	33.8700	35.3100	-5.437%	4	961	-56.188%
2025-09-19	37.4500	37.4500	37.3400	37.3400	-1.737%	2	962	-58.570%
2025-09-18	35.4800	38.0000	35.4000	38.0000	+4.138%	38	963	-59.289%
2025-09-17	36.4800	36.5800	36.2700	36.4900	-1.724%	17	993	-57.605%
2025-09-16	37.6000	37.6000	35.9800	37.1300	+6.604%	4	989	-58.336%
2025-09-15	36.6200	36.6300	34.7000	34.8300	+3.507%	71	990	-55.584%
2025-09-12	33.6700	33.6700	33.4000	33.6500	+0.448%	6	979	-54.027%
2025-09-11	33.0000	33.7500	32.2500	33.5000	-5.340%	84	976	-53.821%
2025-09-10	34.8900	36.2800	34.8900	35.3900	-0.056%	38	990	-56.287%
2025-09-09	40.0000	40.9000	35.4100	35.4100	-17.937%	30	955	-56.312%
2025-09-08	44.1000	45.2000	43.1500	43.1500	-4.430%	377	953	-64.148%
2025-09-05	45.3000	45.4200	45.0500	45.1500	-3.731%	6	596	-65.736%
2025-09-04	49.9500	49.9500	46.9000	46.9000	-6.200%	2	596	-67.015%
2025-09-03	50.0000	50.0000	50.0000	50.0000	+3.306%	1	596	-69.060%
2025-09-02	48.2000	48.4000	47.4600	48.4000	-2.024%	19	595	-68.037%
2025-08-29	51.1800	51.1800	49.1600	49.4000	-4.356%	132	570	-68.684%
2025-08-28	51.8000	52.0000	51.6500	51.6500	+0.879%	4	570	-70.048%
2025-08-27	51.2000	51.2000	51.2000	51.2000	-6.909%	1	568	-69.785%
2025-08-26	51.0000	55.0000	50.3700	55.0000	+7.150%	5	568	-71.873%
2025-08-25	50.6000	51.3300	50.6000	51.3300	+1.724%	5	564	-69.862%
2025-08-22	50.6000	50.6000	50.0500	50.4600	-1.733%	9	563	-69.342%
2025-08-21	52.0500	52.0500	51.3400	51.3500	-5.083%	19	567	-69.873%
2025-08-20	53.9500	54.5000	53.9000	54.1000	+2.462%	10	575	-71.405%
2025-08-19	52.0000	53.0000	52.0000	52.8000	+5.727%	9	566	-70.701%
2025-08-18	50.5100	50.6200	49.6000	49.9400	-5.417%	9	562	-69.023%
2025-08-15	57.0000	57.0000	51.5600	52.8000	-24.247%	102	560	-70.701%
2025-08-14	68.7500	69.7000	68.1500	69.7000	-1.065%	14	509	-77.805%
2025-08-13	70.4000	70.4500	70.4000	70.4500	-10.026%	2	499	-78.041%
2025-08-08	78.3000	78.3000	78.3000	78.3000	-3.214%	1	500	-80.243%
2025-08-07	80.8000	80.9000	80.8000	80.9000	+3.864%	2	500	-80.878%
2025-08-05	79.9300	79.9300	77.8900	77.8900	-3.242%	2	499	-80.139%
2025-08-04	80.5000	80.5000	80.4700	80.5000	-4.155%	5	500	-80.783%
2025-08-01	78.6400	83.9900	78.6400	83.9900	+13.347%	171	497	-81.581%
2025-07-31	72.6000	74.1000	72.6000	74.1000	+11.697%	2	351	-79.123%
2025-07-30	69.1400	69.8000	66.3400	66.3400	-2.727%	121	349	-76.681%
2025-07-29	65.8200	68.3000	65.6500	68.2000	+6.479%	99	230	-77.317%
2025-07-28	63.1800	65.5500	61.8000	64.0500	+0.078%	28	207	-75.847%
2025-07-25	63.2800	64.0000	62.0900	64.0000	-0.467%	6	193	-75.828%
2025-07-24	61.5900	64.3000	61.5900	64.3000	+7.167%	4	187	-75.941%
2025-07-23	61.7600	61.7600	59.1000	60.0000	-3.226%	20	184	-74.217%
2025-07-22	62.0000	62.0000	62.0000	62.0000	-0.958%	1	186	-75.048%
2025-07-21	63.1800	63.1800	62.6000	62.6000	-2.735%	4	185	-75.288%
2025-07-18	64.3600	64.3600	64.3600	64.3600	+5.078%	1	181	-75.963%
2025-07-17	60.3000	61.2500	60.3000	61.2500	+2.083%	11	180	-74.743%
2025-07-16	60.7000	60.7000	60.0000	60.0000	-1.316%	2	169	-74.217%
2025-07-15	60.0000	60.8000	59.0100	60.8000	+6.685%	11	168	-74.556%
2025-07-14	56.9900	56.9900	56.9900	56.9900	-0.541%	1	159	-72.855%
2025-07-11	55.5000	57.3000	55.5000	57.3000	+3.280%	2	158	-73.002%
2025-07-10	56.0000	56.0000	55.4800	55.4800	0.000%	2	156	-72.116%
2025-07-03	56.3000	56.3000	55.4800	55.4800	+2.362%	4	152	-72.116%
2025-07-02	54.2000	54.2000	54.2000	54.2000	+2.885%	10	152	-71.458%
2025-07-01	54.2900	54.2900	52.6800	52.6800	-10.332%	2	142	-70.634%
2025-06-26	58.9700	58.9700	58.7500	58.7500	-2.083%	121	142	-73.668%
2025-06-25	60.0000	60.0000	60.0000	60.0000	+0.671%	1	21	-74.217%
2025-06-24	59.6000	59.6000	59.6000	59.6000	-2.694%	4	20	-74.044%
2025-06-23	60.6200	61.7000	60.6200	61.2500	+5.222%	7	16	-74.743%
2025-06-20	58.2100	58.2100	58.2100	58.2100	+0.120%	4	9	-73.424%
2025-06-18	58.1400	58.1400	58.1400	58.1400	-2.531%	1	6	-73.392%
2025-06-17	59.6500	59.6500	59.6500	59.6500	-1.486%	1	6	-74.065%
2025-06-16	60.5500	60.5500	60.5500	60.5500	-3.491%	1	6	-74.451%
2025-06-10	62.7400	62.7400	62.7400	62.7400	-0.838%	2	6	-75.343%
2025-06-09	63.2700	63.2700	63.2700	63.2700	-11.000%	2	7	-75.549%
2025-05-27	69.0000	71.0900	69.0000	71.0900	0.000%	6	5	-78.239%