Dark

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

EOD

Aug 5, 2026

0.05000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.0500	0.0500	0.000%	61	1,164	0.000%
2026-08-04	0.0400	0.1400	0.0400	0.0500	-28.571%	45	1,175	0.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-61.111%	1	1,181	-28.571%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,180	-72.222%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,180	-66.667%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	8	1,178	-66.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,172	-66.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+150.000%	5	1,172	-66.667%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-60.000%	16	1,169	-16.667%
2026-07-14	0.1000	0.1500	0.1000	0.1500	0.000%	8	1,185	-66.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	7	1,178	-66.667%
2026-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	18	1,175	-66.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+87.500%	6	1,164	-66.667%
2026-07-07	0.1500	0.1500	0.0800	0.0800	-46.667%	7	1,161	-37.500%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	4	1,162	-66.667%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,159	-75.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,159	-78.261%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-11.538%	9	1,159	-78.261%
2026-06-29	0.2000	0.2600	0.2000	0.2600	+36.842%	7	1,153	-80.769%
2026-06-25	0.1500	0.1900	0.1500	0.1900	+35.714%	25	1,150	-73.684%
2026-06-22	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,145	-64.286%
2026-06-17	0.1400	0.1400	0.1400	0.1400	+133.333%	2	1,141	-64.286%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-60.000%	1	1,141	-16.667%
2026-06-08	0.1200	0.1500	0.1100	0.1500	-6.250%	95	1,141	-66.667%
2026-06-04	0.1600	0.1600	0.1600	0.1600	-30.435%	10	1,057	-68.750%
2026-06-03	0.2800	0.2800	0.2300	0.2300	+15.000%	2	1,057	-78.261%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,058	-75.000%
2026-05-22	0.2100	0.2100	0.2100	0.2100	-8.696%	2	1,058	-76.190%
2026-05-15	0.2800	0.2800	0.2300	0.2300	+53.333%	4	1,058	-78.261%
2026-05-08	0.1500	0.2000	0.1500	0.1500	-25.000%	3	1,058	-66.667%
2026-05-07	0.2000	0.2500	0.2000	0.2000	+5.263%	3	1,059	-75.000%
2026-05-05	0.2000	0.2000	0.1500	0.1900	+26.667%	5	1,060	-73.684%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,059	-66.667%
2026-04-28	0.0100	0.2000	0.0100	0.2000	+5.263%	5	1,059	-75.000%
2026-04-27	0.1900	0.1900	0.1900	0.1900	+46.154%	6	1,063	-73.684%
2026-04-23	0.1600	0.1600	0.1300	0.1300	-13.333%	80	1,063	-61.538%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,103	-66.667%
2026-04-21	0.2000	0.2000	0.1700	0.1700	-58.537%	23	1,105	-70.588%
2026-04-20	0.4000	0.4300	0.4000	0.4100	+7.895%	29	1,115	-87.805%
2026-04-17	0.4500	0.4500	0.3800	0.3800	-24.000%	2	1,097	-86.842%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,097	-90.000%
2026-04-13	0.2500	0.5000	0.2500	0.4500	-15.094%	61	1,097	-88.889%
2026-04-10	0.5000	0.5300	0.5000	0.5300	-3.636%	31	1,075	-90.566%
2026-04-09	0.6400	0.6400	0.5000	0.5500	-14.063%	89	1,075	-90.909%
2026-04-08	0.5500	0.6400	0.5500	0.6400	0.000%	15	1,060	-92.188%
2026-04-07	0.6200	0.7500	0.5000	0.6400	-43.363%	18	1,060	-92.188%
2026-04-06	0.8800	1.1300	0.8800	1.1300	-16.296%	8	1,051	-95.575%
2026-04-02	1.3700	1.4200	1.3200	1.3500	-8.163%	37	1,027	-96.296%
2026-04-01	1.2800	1.6700	1.2800	1.4700	-16.000%	28	1,027	-96.599%
2026-03-31	1.9000	1.9000	1.7500	1.7500	-16.667%	2	1,004	-97.143%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+7.143%	2	1,003	-97.619%
2026-03-27	1.5200	1.9600	1.5200	1.9600	+51.938%	18	1,003	-97.449%
2026-03-24	1.2600	1.2900	1.1900	1.2900	+3.200%	31	995	-96.124%
2026-03-23	1.1000	1.2500	1.1000	1.2500	+38.889%	3	999	-96.000%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-21.739%	1	999	-94.444%
2026-03-12	0.9500	1.2300	0.9500	1.1500	+27.778%	7	998	-95.652%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+21.622%	1	999	-94.444%
2026-02-26	0.6600	0.7400	0.6600	0.7400	-22.105%	2	998	-93.243%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-13.636%	2	999	-94.737%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+13.402%	4	999	-95.455%
2026-02-05	0.8000	1.0000	0.8000	0.9700	+38.571%	6	995	-94.845%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+16.667%	4	993	-92.857%
2026-02-03	0.5500	0.6000	0.5500	0.6000	0.000%	4	993	-91.667%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+57.895%	1	989	-91.667%
2026-01-29	0.5000	0.5000	0.3800	0.3800	-9.524%	2	989	-86.842%
2026-01-28	0.4500	0.4500	0.4200	0.4200	-4.545%	3	988	-88.095%
2026-01-27	0.5000	0.9800	0.3400	0.4400	+41.935%	981	989	-88.636%
2026-01-26	0.3100	0.3100	0.3100	0.3100	+29.167%	1	223	-83.871%
2026-01-22	0.2400	0.2400	0.2400	0.2400	-22.581%	3	222	-79.167%
2026-01-15	0.3100	0.3100	0.3100	0.3100	+10.714%	1	222	-83.871%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-28.205%	40	186	-82.143%
2025-12-29	0.3900	0.3900	0.3900	0.3900	-48.000%	1	186	-87.179%
2025-12-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	186	-93.333%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+25.000%	1	186	-92.857%
2025-12-10	0.5600	0.5600	0.5600	0.5600	-26.316%	1	186	-91.071%
2025-12-09	0.7600	0.7600	0.7600	0.7600	-1.299%	1	186	-93.421%
2025-12-03	0.7700	0.7700	0.7700	0.7700	-30.000%	1	186	-93.506%
2025-11-18	0.9000	1.1000	0.9000	1.1000	+35.802%	10	186	-95.455%
2025-11-17	0.8100	0.8100	0.8100	0.8100	-5.814%	1	186	-93.827%
2025-11-14	0.8600	0.8600	0.8600	0.8600	+32.308%	1	186	-94.186%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-26.136%	2	185	-92.308%
2025-11-06	0.8800	0.8800	0.8800	0.8800	-12.000%	5	183	-94.318%
2025-11-05	1.0000	1.0000	1.0000	1.0000	0.000%	3	183	-95.000%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+42.857%	2	183	-95.000%
2025-10-22	0.7000	0.7000	0.7000	0.7000	-30.000%	1	183	-92.857%
2025-10-21	1.0000	1.0000	1.0000	1.0000	+53.846%	1	183	-95.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-19.753%	2	182	-92.308%
2025-10-09	0.8300	0.8300	0.8100	0.8100	+1.250%	2	182	-93.827%
2025-10-07	1.3500	1.3500	0.8000	0.8000	+42.857%	29	182	-93.750%
2025-10-03	0.5600	0.5600	0.5600	0.5600	-65.000%	1	181	-91.071%
2025-10-01	1.6000	1.6000	1.6000	1.6000	-22.705%	5	182	-96.875%
2025-09-29	2.0700	2.0700	2.0700	2.0700	+143.529%	2	187	-97.585%
2025-09-16	0.7700	0.9900	0.7700	0.8500	+28.788%	37	185	-94.118%
2025-09-15	0.6600	0.6600	0.6600	0.6600	-7.042%	7	168	-92.424%
2025-09-12	0.7100	0.7100	0.7100	0.7100	-4.054%	1	161	-92.958%
2025-09-11	0.7400	0.7400	0.7400	0.7400	-26.000%	1	160	-93.243%
2025-09-10	1.0000	1.0000	1.0000	1.0000	-33.333%	1	160	-95.000%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+7.914%	1	159	-96.667%
2025-08-15	1.9500	1.9500	1.2500	1.3900	-55.873%	158	158	-96.403%
2025-08-11	2.6100	3.5000	2.6100	3.1500	-19.231%	3	9	-98.413%
2025-08-08	3.9000	3.9000	3.9000	3.9000	-11.364%	1	7	-98.718%
2025-08-07	4.0000	4.4000	4.0000	4.4000	0.000%	6	6	-98.864%