Dark

UNH20270115P125
UNH Jan 15 2027 125.00 Put (UNH270115P00125000)
option OPRA

EOD

Sep 21, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,087	0.000%
2026-09-18	0.0600	0.0600	0.0100	0.0200	-50.000%	288	1,088	+50.000%
2026-09-17	0.0800	0.0800	0.0400	0.0400	+33.333%	3	1,186	-25.000%
2026-09-16	0.0600	0.0600	0.0300	0.0300	-57.143%	24	1,185	0.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,189	-57.143%
2026-09-14	0.0800	0.0800	0.0700	0.0700	+75.000%	3	1,187	-57.143%
2026-09-11	0.0800	0.0800	0.0400	0.0400	-50.000%	9	1,187	-25.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	0.000%	4	1,185	-62.500%
2026-09-09	0.0800	0.0800	0.0800	0.0800	0.000%	109	1,181	-62.500%
2026-09-08	0.0800	0.0800	0.0400	0.0800	+100.000%	10	1,126	-62.500%
2026-09-04	0.0700	0.0700	0.0300	0.0400	+33.333%	36	1,135	-25.000%
2026-09-03	0.0800	0.0800	0.0300	0.0300	-62.500%	43	1,135	0.000%
2026-09-02	0.0700	0.0800	0.0200	0.0800	-38.462%	385	1,139	-62.500%
2026-08-31	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,195	-76.923%
2026-08-28	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,195	-76.923%
2026-08-27	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,193	-76.923%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-7.143%	9	1,193	-76.923%
2026-08-24	0.1500	0.1500	0.1400	0.1400	0.000%	7	1,186	-78.571%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,183	-78.571%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+275.000%	2	1,182	-80.000%
2026-08-14	0.1500	0.1500	0.0400	0.0400	-66.667%	4	1,180	-25.000%
2026-08-13	0.1500	0.1500	0.0400	0.1200	-20.000%	3	1,179	-75.000%
2026-08-12	0.1400	0.1500	0.1400	0.1500	0.000%	4	1,179	-80.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,176	-80.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,173	-80.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+200.000%	9	1,171	-80.000%
2026-08-06	0.1500	0.1500	0.0500	0.0500	0.000%	4	1,166	-40.000%
2026-08-05	0.1500	0.1500	0.0500	0.0500	0.000%	61	1,164	-40.000%
2026-08-04	0.0400	0.1400	0.0400	0.0500	-28.571%	45	1,175	-40.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-61.111%	1	1,181	-57.143%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,180	-83.333%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,180	-80.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	8	1,178	-80.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,172	-80.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+150.000%	5	1,172	-80.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-60.000%	16	1,169	-50.000%
2026-07-14	0.1000	0.1500	0.1000	0.1500	0.000%	8	1,185	-80.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	7	1,178	-80.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	18	1,175	-80.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+87.500%	6	1,164	-80.000%
2026-07-07	0.1500	0.1500	0.0800	0.0800	-46.667%	7	1,161	-62.500%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	4	1,162	-80.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,159	-85.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,159	-86.957%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-11.538%	9	1,159	-86.957%
2026-06-29	0.2000	0.2600	0.2000	0.2600	+36.842%	7	1,153	-88.462%
2026-06-25	0.1500	0.1900	0.1500	0.1900	+35.714%	25	1,150	-84.211%
2026-06-22	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,145	-78.571%
2026-06-17	0.1400	0.1400	0.1400	0.1400	+133.333%	2	1,141	-78.571%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-60.000%	1	1,141	-50.000%
2026-06-08	0.1200	0.1500	0.1100	0.1500	-6.250%	95	1,141	-80.000%
2026-06-04	0.1600	0.1600	0.1600	0.1600	-30.435%	10	1,057	-81.250%
2026-06-03	0.2800	0.2800	0.2300	0.2300	+15.000%	2	1,057	-86.957%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,058	-85.000%
2026-05-22	0.2100	0.2100	0.2100	0.2100	-8.696%	2	1,058	-85.714%
2026-05-15	0.2800	0.2800	0.2300	0.2300	+53.333%	4	1,058	-86.957%
2026-05-08	0.1500	0.2000	0.1500	0.1500	-25.000%	3	1,058	-80.000%
2026-05-07	0.2000	0.2500	0.2000	0.2000	+5.263%	3	1,059	-85.000%
2026-05-05	0.2000	0.2000	0.1500	0.1900	+26.667%	5	1,060	-84.211%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,059	-80.000%
2026-04-28	0.0100	0.2000	0.0100	0.2000	+5.263%	5	1,059	-85.000%
2026-04-27	0.1900	0.1900	0.1900	0.1900	+46.154%	6	1,063	-84.211%
2026-04-23	0.1600	0.1600	0.1300	0.1300	-13.333%	80	1,063	-76.923%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,103	-80.000%
2026-04-21	0.2000	0.2000	0.1700	0.1700	-58.537%	23	1,105	-82.353%
2026-04-20	0.4000	0.4300	0.4000	0.4100	+7.895%	29	1,115	-92.683%
2026-04-17	0.4500	0.4500	0.3800	0.3800	-24.000%	2	1,097	-92.105%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,097	-94.000%
2026-04-13	0.2500	0.5000	0.2500	0.4500	-15.094%	61	1,097	-93.333%
2026-04-10	0.5000	0.5300	0.5000	0.5300	-3.636%	31	1,075	-94.340%
2026-04-09	0.6400	0.6400	0.5000	0.5500	-14.063%	89	1,075	-94.545%
2026-04-08	0.5500	0.6400	0.5500	0.6400	0.000%	15	1,060	-95.313%
2026-04-07	0.6200	0.7500	0.5000	0.6400	-43.363%	18	1,060	-95.313%
2026-04-06	0.8800	1.1300	0.8800	1.1300	-16.296%	8	1,051	-97.345%
2026-04-02	1.3700	1.4200	1.3200	1.3500	-8.163%	37	1,027	-97.778%
2026-04-01	1.2800	1.6700	1.2800	1.4700	-16.000%	28	1,027	-97.959%
2026-03-31	1.9000	1.9000	1.7500	1.7500	-16.667%	2	1,004	-98.286%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+7.143%	2	1,003	-98.571%
2026-03-27	1.5200	1.9600	1.5200	1.9600	+51.938%	18	1,003	-98.469%
2026-03-24	1.2600	1.2900	1.1900	1.2900	+3.200%	31	995	-97.674%
2026-03-23	1.1000	1.2500	1.1000	1.2500	+38.889%	3	999	-97.600%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-21.739%	1	999	-96.667%
2026-03-12	0.9500	1.2300	0.9500	1.1500	+27.778%	7	998	-97.391%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+21.622%	1	999	-96.667%
2026-02-26	0.6600	0.7400	0.6600	0.7400	-22.105%	2	998	-95.946%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-13.636%	2	999	-96.842%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+13.402%	4	999	-97.273%
2026-02-05	0.8000	1.0000	0.8000	0.9700	+38.571%	6	995	-96.907%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+16.667%	4	993	-95.714%
2026-02-03	0.5500	0.6000	0.5500	0.6000	0.000%	4	993	-95.000%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+57.895%	1	989	-95.000%
2026-01-29	0.5000	0.5000	0.3800	0.3800	-9.524%	2	989	-92.105%
2026-01-28	0.4500	0.4500	0.4200	0.4200	-4.545%	3	988	-92.857%
2026-01-27	0.5000	0.9800	0.3400	0.4400	+41.935%	981	989	-93.182%
2026-01-26	0.3100	0.3100	0.3100	0.3100	+29.167%	1	223	-90.323%
2026-01-22	0.2400	0.2400	0.2400	0.2400	-22.581%	3	222	-87.500%
2026-01-15	0.3100	0.3100	0.3100	0.3100	+10.714%	1	222	-90.323%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-28.205%	40	186	-89.286%
2025-12-29	0.3900	0.3900	0.3900	0.3900	-48.000%	1	186	-92.308%
2025-12-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	186	-96.000%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+25.000%	1	186	-95.714%
2025-12-10	0.5600	0.5600	0.5600	0.5600	-26.316%	1	186	-94.643%
2025-12-09	0.7600	0.7600	0.7600	0.7600	-1.299%	1	186	-96.053%
2025-12-03	0.7700	0.7700	0.7700	0.7700	-30.000%	1	186	-96.104%
2025-11-18	0.9000	1.1000	0.9000	1.1000	+35.802%	10	186	-97.273%
2025-11-17	0.8100	0.8100	0.8100	0.8100	-5.814%	1	186	-96.296%
2025-11-14	0.8600	0.8600	0.8600	0.8600	+32.308%	1	186	-96.512%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-26.136%	2	185	-95.385%
2025-11-06	0.8800	0.8800	0.8800	0.8800	-12.000%	5	183	-96.591%
2025-11-05	1.0000	1.0000	1.0000	1.0000	0.000%	3	183	-97.000%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+42.857%	2	183	-97.000%
2025-10-22	0.7000	0.7000	0.7000	0.7000	-30.000%	1	183	-95.714%
2025-10-21	1.0000	1.0000	1.0000	1.0000	+53.846%	1	183	-97.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-19.753%	2	182	-95.385%
2025-10-09	0.8300	0.8300	0.8100	0.8100	+1.250%	2	182	-96.296%
2025-10-07	1.3500	1.3500	0.8000	0.8000	+42.857%	29	182	-96.250%
2025-10-03	0.5600	0.5600	0.5600	0.5600	-65.000%	1	181	-94.643%
2025-10-01	1.6000	1.6000	1.6000	1.6000	-22.705%	5	182	-98.125%
2025-09-29	2.0700	2.0700	2.0700	2.0700	+143.529%	2	187	-98.551%
2025-09-16	0.7700	0.9900	0.7700	0.8500	+28.788%	37	185	-96.471%
2025-09-15	0.6600	0.6600	0.6600	0.6600	-7.042%	7	168	-95.455%
2025-09-12	0.7100	0.7100	0.7100	0.7100	-4.054%	1	161	-95.775%
2025-09-11	0.7400	0.7400	0.7400	0.7400	-26.000%	1	160	-95.946%
2025-09-10	1.0000	1.0000	1.0000	1.0000	-33.333%	1	160	-97.000%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+7.914%	1	159	-98.000%
2025-08-15	1.9500	1.9500	1.2500	1.3900	-55.873%	158	158	-97.842%
2025-08-11	2.6100	3.5000	2.6100	3.1500	-19.231%	3	9	-99.048%
2025-08-08	3.9000	3.9000	3.9000	3.9000	-11.364%	1	7	-99.231%
2025-08-07	4.0000	4.4000	4.0000	4.4000	0.000%	6	6	-99.318%