Dark

UNH20271217P320
UNH Dec 17 2027 320.00 Put (UNH271217P00320000)
option OPRA

EOD

Aug 4, 2026

22.60+11.881%(+2.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	22.6000	22.6000	22.6000	22.6000	+11.881%	9	654	0.000%
2026-07-31	20.2000	20.2000	20.2000	20.2000	-0.247%	10	645	+11.881%
2026-07-30	20.2500	20.2500	20.2500	20.2500	-1.220%	3	635	+11.605%
2026-07-29	20.2500	20.5000	20.2500	20.5000	+4.645%	2	635	+10.244%
2026-07-21	19.5900	19.5900	19.5900	19.5900	-3.735%	1	635	+15.365%
2026-07-17	20.9400	20.9500	20.1500	20.3500	+15.954%	14	635	+11.057%
2026-07-16	18.0700	18.0700	17.5500	17.5500	-23.696%	3	633	+28.775%
2026-07-15	22.9000	23.0000	22.9000	23.0000	+8.747%	21	633	-1.739%
2026-07-13	21.1500	21.1500	21.1500	21.1500	-2.264%	5	614	+6.856%
2026-07-01	21.6400	21.6400	21.6400	21.6400	-1.636%	1	614	+4.436%
2026-06-26	23.8200	23.8200	22.0000	22.0000	-10.277%	2	614	+2.727%
2026-06-23	24.5200	24.5200	24.5200	24.5200	-4.777%	3	616	-7.830%
2026-06-18	25.7500	25.7500	25.7500	25.7500	-4.061%	4	612	-12.233%
2026-06-09	26.8000	27.0200	26.8000	26.8400	-7.032%	8	612	-15.797%
2026-06-05	28.8700	28.8700	28.8700	28.8700	-10.342%	3	613	-21.718%
2026-06-02	32.2000	32.2000	32.2000	32.2000	+3.871%	1	611	-29.814%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+3.679%	1	610	-27.097%
2026-05-15	29.7000	29.9000	29.7000	29.9000	+7.942%	7	610	-24.415%
2026-05-13	27.7000	27.7000	27.7000	27.7000	-1.071%	1	606	-18.412%
2026-05-12	28.9200	28.9200	28.0000	28.0000	-8.646%	2	606	-19.286%
2026-05-11	30.3900	30.6500	30.3900	30.6500	-8.288%	2	606	-26.264%
2026-05-06	33.4200	33.4200	33.4200	33.4200	+6.944%	1	607	-32.376%
2026-05-05	31.2500	31.2500	31.2500	31.2500	-4.288%	1	606	-27.680%
2026-05-01	33.8200	33.8200	32.5200	32.6500	-2.304%	147	751	-30.781%
2026-04-29	33.4200	33.4200	33.4200	33.4200	-1.648%	1	751	-32.376%
2026-04-28	34.0500	34.4000	33.9800	33.9800	-12.083%	25	752	-33.490%
2026-04-24	38.6500	38.6500	38.6500	38.6500	+0.861%	2	753	-41.527%
2026-04-23	38.3200	38.3200	38.3200	38.3200	+0.367%	145	754	-41.023%
2026-04-22	38.1800	38.1800	38.1800	38.1800	-5.868%	1	609	-40.807%
2026-04-21	38.5000	40.5600	38.2600	40.5600	-19.026%	6	611	-44.280%
2026-04-20	50.2500	50.2500	50.0900	50.0900	-7.361%	2	611	-54.881%
2026-04-16	54.0700	54.0700	54.0700	54.0700	-4.706%	3	610	-58.202%
2026-04-09	56.6500	56.7400	56.6500	56.7400	+0.603%	2	607	-60.169%
2026-04-07	60.1300	60.1300	56.4000	56.4000	-34.457%	12	607	-59.929%
2026-03-27	86.0500	86.0500	86.0500	86.0500	+9.786%	1	604	-73.736%
2026-03-26	78.3800	78.3800	78.3800	78.3800	+12.373%	1	604	-71.166%
2026-03-19	69.6000	69.7500	69.6000	69.7500	-2.448%	2	604	-67.599%
2026-03-10	71.5000	71.5000	71.5000	71.5000	-7.263%	10	604	-68.392%
2026-02-24	77.1000	77.1000	77.1000	77.1000	+14.511%	3	594	-70.687%
2026-02-19	68.5000	68.5000	67.2500	67.3300	-10.167%	12	591	-66.434%
2026-02-09	74.9500	74.9500	74.9500	74.9500	+10.922%	3	591	-69.847%
2026-01-28	67.5700	67.5700	67.5700	67.5700	-6.980%	8	591	-66.553%
2026-01-27	71.0100	72.6400	71.0100	72.6400	+66.338%	5	599	-68.888%
2026-01-23	43.3500	43.6700	43.3500	43.6700	-12.133%	4	599	-48.248%
2026-01-20	52.0000	52.0000	49.7000	49.7000	-0.501%	2	598	-54.527%
2026-01-14	49.9000	49.9500	49.9000	49.9500	-1.866%	2	598	-54.755%
2026-01-07	49.9300	50.9000	49.9300	50.9000	-3.962%	8	597	-55.599%
2025-12-31	53.1000	53.1000	52.9100	53.0000	-1.304%	3	593	-57.358%
2025-12-29	53.7000	53.7000	53.7000	53.7000	-0.556%	1	593	-57.914%
2025-12-26	54.4000	54.4000	53.9500	54.0000	-0.735%	14	593	-58.148%
2025-12-19	54.4000	54.4000	54.4000	54.4000	-1.716%	1	586	-58.456%
2025-12-18	55.3500	55.3500	55.3500	55.3500	+7.769%	1	586	-59.169%
2025-12-12	51.0000	51.3600	51.0000	51.3600	-10.507%	11	587	-55.997%
2025-12-09	57.3900	57.3900	57.3900	57.3900	+5.399%	2	597	-60.620%
2025-12-03	54.1000	54.4500	53.2000	54.4500	-4.557%	398	595	-58.494%
2025-11-28	57.0000	57.0500	57.0000	57.0500	+0.635%	3	377	-60.386%
2025-11-26	56.7200	56.7200	56.6900	56.6900	-1.869%	2	376	-60.134%
2025-11-25	58.0000	58.5800	57.0500	57.7700	-7.077%	26	376	-60.879%
2025-11-21	62.1700	62.1700	62.1700	62.1700	-7.719%	5	363	-63.648%
2025-11-19	67.4300	67.6500	67.2900	67.3700	+1.553%	21	358	-66.454%
2025-11-18	64.8400	66.3400	64.8400	66.3400	+9.744%	2	367	-65.933%
2025-11-17	60.4500	60.4500	60.4500	60.4500	-0.379%	1	365	-62.614%
2025-11-14	60.6800	60.6800	60.6800	60.6800	+0.864%	1	366	-62.755%
2025-11-10	61.5000	61.5000	60.1600	60.1600	-0.562%	2	367	-62.434%
2025-11-06	58.4000	60.5000	58.4000	60.5000	+2.196%	27	367	-62.645%
2025-11-05	60.1400	60.1400	59.0900	59.2000	+3.226%	25	344	-61.824%
2025-11-04	59.1100	59.1100	57.3500	57.3500	-2.879%	5	331	-60.593%
2025-11-03	57.8000	59.0500	57.8000	59.0500	+19.004%	2	326	-61.727%
2025-10-30	49.8200	49.8200	49.6200	49.6200	+18.002%	3	326	-54.454%
2025-10-28	44.9000	44.9000	42.0500	42.0500	-12.011%	8	327	-46.254%
2025-10-23	48.5000	48.5000	47.5500	47.7900	+5.149%	3	327	-52.710%
2025-10-21	45.4500	45.4500	45.4500	45.4500	-6.134%	3	326	-50.275%
2025-10-17	48.4200	48.4200	48.4200	48.4200	+5.721%	2	326	-53.325%
2025-10-15	46.2000	46.2000	45.8000	45.8000	-3.069%	25	327	-50.655%
2025-10-14	47.2500	47.2500	47.2500	47.2500	+0.489%	125	324	-52.169%
2025-10-13	47.0200	47.0200	47.0200	47.0200	+3.341%	2	199	-51.935%
2025-10-10	45.7000	45.7000	45.5000	45.5000	+4.598%	20	200	-50.330%
2025-10-09	39.9800	43.5000	39.9800	43.5000	+7.407%	2	193	-48.046%
2025-10-08	41.6000	41.6000	40.5000	40.5000	-8.163%	7	192	-44.198%
2025-10-06	43.4100	44.1000	43.4100	44.1000	+1.496%	10	192	-48.753%
2025-10-03	42.6000	44.0700	42.6000	43.4500	-8.042%	6	192	-47.986%
2025-10-02	46.2700	47.2500	45.9500	47.2500	-1.971%	6	192	-52.169%
2025-09-30	47.6800	48.4000	47.6800	48.2000	-5.081%	9	188	-53.112%
2025-09-22	50.7800	50.7800	50.7800	50.7800	-1.836%	1	182	-55.494%
2025-09-19	51.7300	51.7300	51.7300	51.7300	+4.547%	2	182	-56.312%
2025-09-17	49.4800	49.4800	49.4800	49.4800	-1.139%	10	182	-54.325%
2025-09-16	50.0000	50.1500	49.7500	50.0500	+5.591%	20	192	-54.845%
2025-09-15	48.0000	48.0000	47.4000	47.4000	+1.152%	15	177	-52.321%
2025-09-12	43.7000	46.8600	43.7000	46.8600	+1.870%	7	176	-51.771%
2025-09-11	46.0000	46.0000	46.0000	46.0000	-6.122%	4	173	-50.870%
2025-09-10	49.0000	50.2000	49.0000	49.0000	0.000%	5	173	-53.878%
2025-09-09	55.1000	55.6500	49.0000	49.0000	-15.808%	56	175	-53.878%
2025-09-08	59.3000	59.4500	58.2000	58.2000	-3.738%	26	181	-61.168%
2025-09-05	60.7500	60.7500	60.1000	60.4600	-6.784%	133	159	-62.620%
2025-09-03	64.8600	64.8600	64.8600	64.8600	+1.981%	1	119	-65.156%
2025-09-02	62.6800	64.2500	62.6600	63.6000	-3.519%	26	118	-64.465%
2025-08-29	65.9200	65.9200	65.9200	65.9200	-1.759%	5	113	-65.716%
2025-08-28	67.1000	67.1000	67.1000	67.1000	+0.374%	1	113	-66.319%
2025-08-27	66.8500	66.8500	66.8500	66.8500	+1.104%	3	112	-66.193%
2025-08-26	66.1200	66.1200	66.1200	66.1200	-2.463%	1	108	-65.820%
2025-08-19	67.7900	67.7900	67.7900	67.7900	+2.309%	1	108	-66.662%
2025-08-18	66.1800	66.4200	64.9000	66.2600	-4.179%	25	109	-65.892%
2025-08-15	75.5000	75.5000	66.1000	69.1500	-22.608%	52	85	-67.317%
2025-08-14	88.8000	89.3500	88.8000	89.3500	-9.418%	2	78	-74.706%
2025-08-06	98.6400	98.6400	98.6400	98.6400	-1.743%	2	79	-77.088%
2025-08-01	97.6800	100.3900	97.6800	100.3900	+9.215%	7	79	-77.488%
2025-07-31	85.6600	93.9900	85.6600	91.9200	+4.466%	25	77	-75.413%
2025-07-30	88.3500	88.7000	87.9900	87.9900	+0.045%	4	75	-74.315%
2025-07-29	87.4000	88.4700	83.0500	87.9500	+6.930%	19	72	-74.304%
2025-07-28	81.1500	82.8000	81.0000	82.2500	+3.668%	42	67	-72.523%
2025-07-25	79.3400	79.3400	79.3400	79.3400	-3.303%	1	33	-71.515%
2025-07-24	77.8800	82.0500	77.8700	82.0500	+2.884%	7	32	-72.456%
2025-07-22	79.4900	79.7500	79.4900	79.7500	-0.747%	5	28	-71.661%
2025-07-21	80.3500	80.3500	80.3500	80.3500	+3.079%	2	23	-71.873%
2025-07-17	77.9500	77.9500	77.9500	77.9500	+2.836%	1	23	-71.007%
2025-07-15	75.8000	75.8000	75.8000	75.8000	+6.461%	1	22	-70.185%
2025-07-09	71.2000	71.2000	71.2000	71.2000	-1.657%	1	21	-68.258%
2025-07-07	72.4000	72.4000	72.4000	72.4000	+0.138%	2	20	-68.785%
2025-07-02	70.7400	72.3000	69.5700	72.3000	+9.330%	3	20	-68.741%
2025-07-01	66.9500	66.9500	66.1300	66.1300	-14.616%	2	17	-65.825%
2025-06-23	76.9000	77.4500	76.9000	77.4500	+1.361%	5	15	-70.820%
2025-06-17	76.4100	76.4100	76.4100	76.4100	+4.186%	1	10	-70.423%
2025-06-12	73.5000	73.5000	72.6500	73.3400	-6.929%	4	9	-69.185%
2025-06-09	79.9800	79.9800	78.8000	78.8000	-1.905%	4	11	-71.320%
2025-06-05	80.3500	80.3500	80.3300	80.3300	-0.705%	5	7	-71.866%
2025-05-29	80.9000	80.9000	80.9000	80.9000	0.000%	2	2	-72.064%