Dark

UNH20271217P340
UNH Dec 17 2027 340.00 Put (UNH271217P00340000)
option OPRA

EOD

Aug 3, 2026

26.58-0.969%(-0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	26.4000	26.5800	26.4000	26.5800	-0.969%	8	498	0.000%
2026-07-24	26.9600	26.9600	26.8400	26.8400	+0.336%	3	492	-0.969%
2026-07-23	26.1000	27.0200	26.1000	26.7500	+9.631%	5	492	-0.636%
2026-07-22	24.4000	24.4000	24.4000	24.4000	-7.925%	1	490	+8.934%
2026-07-16	23.6400	26.5000	23.6400	26.5000	-5.188%	13	489	+0.302%
2026-07-15	28.3500	28.3500	27.9500	27.9500	+6.598%	55	477	-4.902%
2026-07-13	26.2200	26.2200	26.2200	26.2200	-1.945%	1	427	+1.373%
2026-07-02	26.7400	26.7400	26.7400	26.7400	-9.509%	1	426	-0.598%
2026-06-26	29.5500	29.5500	29.5500	29.5500	+0.169%	1	426	-10.051%
2026-06-22	29.5000	29.5000	29.5000	29.5000	-10.606%	1	427	-9.898%
2026-06-09	33.0000	33.0000	33.0000	33.0000	-20.863%	9	426	-19.455%
2026-06-02	41.7000	41.7000	41.7000	41.7000	+8.312%	12	430	-36.259%
2026-05-28	38.4500	38.6000	38.4000	38.5000	-0.388%	9	418	-30.961%
2026-05-27	38.6500	38.6500	38.6500	38.6500	+3.619%	7	418	-31.229%
2026-05-18	38.0000	38.0000	37.3000	37.3000	+1.221%	13	418	-28.740%
2026-05-15	36.5500	36.8500	36.5500	36.8500	+6.349%	2	418	-27.870%
2026-05-14	34.6500	34.6500	34.6500	34.6500	-0.431%	11	407	-23.290%
2026-05-12	34.9000	35.1000	34.6000	34.8000	-7.815%	35	407	-23.621%
2026-05-11	37.4500	37.7500	37.4500	37.7500	-7.065%	3	407	-29.589%
2026-05-07	41.0500	41.0500	40.6200	40.6200	-3.972%	101	377	-34.564%
2026-05-05	42.2900	42.3200	42.2900	42.3000	+4.703%	155	310	-37.163%
2026-05-04	40.4400	40.4400	40.4000	40.4000	-2.838%	2	428	-34.208%
2026-05-01	41.5800	41.5800	41.5800	41.5800	+1.812%	145	283	-36.075%
2026-04-29	40.7500	40.8400	40.7500	40.8400	-13.967%	2	283	-34.917%
2026-04-24	47.3500	47.4700	47.3500	47.4700	+1.976%	2	282	-44.007%
2026-04-23	46.6000	46.6000	46.5500	46.5500	+0.540%	10	281	-42.900%
2026-04-22	46.3000	46.3000	46.3000	46.3000	+0.652%	1	290	-42.592%
2026-04-21	49.1000	49.1000	46.0000	46.0000	-24.155%	2	293	-42.217%
2026-04-17	60.6500	60.6500	60.6500	60.6500	-2.648%	2	293	-56.175%
2026-04-14	63.1500	63.1500	62.3000	62.3000	-7.895%	10	293	-57.335%
2026-04-07	67.5500	67.6400	67.5500	67.6400	-28.897%	2	283	-60.704%
2026-03-31	95.1300	95.1300	95.1300	95.1300	+15.100%	3	282	-72.059%
2026-03-10	82.6500	82.6500	82.6500	82.6500	-0.302%	1	282	-67.840%
2026-03-06	83.0500	83.0500	82.9000	82.9000	-7.991%	2	285	-67.937%
2026-02-24	90.9000	90.9000	89.8500	90.1000	+10.634%	17	283	-70.499%
2026-02-19	80.0200	81.4400	80.0200	81.4400	-0.864%	12	266	-67.362%
2026-02-17	81.7500	82.1500	81.7500	82.1500	-13.307%	14	272	-67.645%
2026-02-05	94.2500	94.7600	94.2500	94.7600	+17.423%	2	258	-71.950%
2026-01-28	82.7000	82.7000	80.7000	80.7000	-3.121%	15	258	-67.063%
2026-01-27	83.3000	83.3000	83.3000	83.3000	+55.121%	1	243	-68.091%
2026-01-26	53.8700	53.9200	53.7000	53.7000	+3.269%	3	244	-50.503%
2026-01-23	51.8500	52.9000	51.8500	52.0000	-5.196%	3	246	-48.885%
2026-01-22	54.8500	54.8500	54.8500	54.8500	-11.604%	1	244	-51.541%
2026-01-16	62.0500	62.0500	62.0500	62.0500	+3.676%	1	245	-57.164%
2026-01-14	59.8500	59.8500	59.8500	59.8500	-2.334%	1	245	-55.589%
2026-01-12	61.2800	61.2800	61.2800	61.2800	+1.625%	1	245	-56.625%
2026-01-07	60.3000	60.3000	60.3000	60.3000	+6.162%	5	244	-55.920%
2026-01-06	56.8000	56.8000	56.8000	56.8000	-3.973%	1	239	-53.204%
2026-01-05	58.9100	59.1500	58.4200	59.1500	-2.650%	3	240	-55.063%
2026-01-02	60.7600	60.7600	60.7600	60.7600	-4.525%	1	238	-56.254%
2025-12-31	63.6400	63.6400	63.6400	63.6400	-1.410%	1	237	-58.234%
2025-12-29	64.5500	64.5500	64.5500	64.5500	+1.622%	1	237	-58.823%
2025-12-26	63.5200	63.5200	63.5200	63.5200	-3.976%	4	237	-58.155%
2025-12-22	66.1500	66.1500	66.1500	66.1500	+8.979%	1	241	-59.819%
2025-12-12	59.7500	60.7000	59.7500	60.7000	-1.541%	3	240	-56.211%
2025-12-11	64.5900	64.5900	61.6500	61.6500	-8.232%	2	241	-56.886%
2025-12-10	67.1800	67.1800	67.1800	67.1800	+0.194%	1	240	-60.435%
2025-12-08	67.0500	67.0500	67.0500	67.0500	+2.916%	1	239	-60.358%
2025-12-04	64.3500	65.1500	64.3500	65.1500	+4.240%	2	238	-59.202%
2025-12-03	63.2000	63.2000	62.4500	62.5000	-9.812%	73	239	-57.472%
2025-12-01	69.3000	69.3000	69.3000	69.3000	+4.242%	1	212	-61.645%
2025-11-26	66.4800	66.4800	66.4800	66.4800	-7.151%	1	212	-60.018%
2025-11-21	74.3500	74.3500	71.6000	71.6000	-6.783%	2	212	-62.877%
2025-11-20	77.1300	77.1300	76.8100	76.8100	+7.804%	2	212	-65.395%
2025-11-17	70.7200	71.4000	70.7200	71.2500	+0.550%	6	214	-62.695%
2025-11-11	70.8600	70.8600	70.8600	70.8600	+0.155%	1	214	-62.489%
2025-11-06	68.8800	71.0000	68.8800	70.7500	+0.355%	23	213	-62.431%
2025-11-05	69.3300	70.5000	69.3300	70.5000	+3.783%	6	191	-62.298%
2025-11-04	67.9300	67.9300	67.9300	67.9300	+11.087%	4	190	-60.871%
2025-10-30	60.0000	61.1500	60.0000	61.1500	+21.571%	29	190	-56.533%
2025-10-28	54.6100	54.6100	49.9000	50.3000	-6.157%	7	161	-47.157%
2025-10-27	53.6000	53.6000	53.6000	53.6000	-5.267%	5	160	-50.410%
2025-10-16	56.5800	56.5800	56.5800	56.5800	+0.766%	1	160	-53.022%
2025-10-14	56.1500	56.1500	56.1500	56.1500	+0.989%	1	160	-52.663%
2025-10-13	55.6000	55.6000	55.6000	55.6000	+13.934%	1	160	-52.194%
2025-10-08	48.8000	48.8000	48.8000	48.8000	-7.593%	10	160	-45.533%
2025-10-07	52.8100	52.8100	52.8100	52.8100	-0.434%	2	148	-49.669%
2025-10-06	52.7500	53.0400	52.7500	53.0400	+1.512%	4	148	-49.887%
2025-10-03	52.2500	52.2500	52.2500	52.2500	-10.239%	2	146	-49.129%
2025-10-01	58.2100	58.2100	58.2100	58.2100	+1.129%	1	145	-54.338%
2025-09-25	58.5000	58.5000	57.5600	57.5600	+3.712%	21	145	-53.822%
2025-09-24	55.7000	55.7000	55.5000	55.5000	-3.023%	2	149	-52.108%
2025-09-23	57.2300	57.2300	57.2300	57.2300	-7.872%	1	149	-53.556%
2025-09-18	60.0000	62.1200	58.1500	62.1200	+4.228%	27	149	-57.212%
2025-09-17	59.6000	59.6000	59.6000	59.6000	-3.089%	1	151	-55.403%
2025-09-16	60.2500	61.5000	60.2500	61.5000	+11.272%	10	151	-56.780%
2025-09-12	54.0900	55.2700	54.0900	55.2700	+7.009%	92	141	-51.909%
2025-09-11	55.7000	55.7000	51.6500	51.6500	-12.458%	2	55	-48.538%
2025-09-10	57.0000	59.2000	57.0000	59.0000	+4.703%	4	55	-54.949%
2025-09-09	59.7300	59.7300	56.3500	56.3500	-21.211%	6	53	-52.831%
2025-09-05	71.6800	71.6800	71.5200	71.5200	-9.526%	3	50	-62.836%
2025-08-28	79.0500	79.0500	79.0000	79.0500	+2.463%	4	50	-66.376%
2025-08-22	79.3400	79.3400	77.1500	77.1500	-2.809%	5	48	-65.548%
2025-08-21	78.8200	79.3800	78.8200	79.3800	-1.084%	3	50	-66.515%
2025-08-19	80.2500	80.2500	80.2500	80.2500	+2.229%	2	47	-66.879%
2025-08-15	85.0000	85.0000	78.5000	78.5000	-21.968%	19	45	-66.140%
2025-08-13	103.0000	103.0000	100.1500	100.6000	-4.771%	8	46	-73.579%
2025-08-12	105.6400	105.6400	105.6400	105.6400	-6.223%	2	52	-74.839%
2025-08-08	112.6500	112.6500	112.6500	112.6500	-1.184%	1	53	-76.405%
2025-08-06	114.0000	114.0000	114.0000	114.0000	-4.865%	1	54	-76.684%
2025-08-01	112.0000	119.8300	112.0000	119.8300	+9.936%	13	53	-77.819%
2025-07-31	101.0000	109.0000	101.0000	109.0000	+10.514%	11	43	-75.615%
2025-07-29	98.4000	98.7500	98.4000	98.6300	+7.816%	3	32	-73.051%
2025-07-24	91.4800	91.4800	91.4800	91.4800	-2.681%	1	31	-70.944%
2025-07-21	93.5000	94.0000	93.5000	94.0000	0.000%	17	30	-71.723%
2025-07-18	93.4000	94.0000	93.4000	94.0000	+3.297%	2	13	-71.723%
2025-07-17	90.0000	92.7000	90.0000	91.0000	+2.825%	3	11	-70.791%
2025-07-16	88.0000	88.5000	88.0000	88.5000	+4.734%	4	8	-69.966%
2025-07-09	84.5000	84.5000	84.5000	84.5000	-4.703%	10	4	-68.544%
2025-06-23	86.8100	88.8500	86.8100	88.6700	+5.122%	3	14	-70.024%
2025-06-18	84.3500	84.3500	84.3500	84.3500	-2.979%	1	13	-68.488%
2025-06-17	86.9400	86.9400	86.9400	86.9400	+4.495%	1	13	-69.427%
2025-06-12	86.4500	86.4500	83.2000	83.2000	-8.076%	17	13	-68.053%
2025-06-06	90.6500	90.6500	90.5100	90.5100	-0.440%	4	25	-70.633%
2025-06-05	90.9100	90.9100	90.9100	90.9100	-1.034%	2	27	-70.762%
2025-06-04	91.8600	91.8600	91.8600	91.8600	+3.855%	1	25	-71.065%
2025-06-02	87.4200	88.4500	87.4200	88.4500	0.000%	25	25	-69.949%